João Fortes Engenharia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 0.980 | 0.980 | 0.920 | 0.970 | 97.000 | 151,600 |
| 2021-12-16 | 0.980 | 1.000 | 0.910 | 0.970 | 97.000 | 161,200 |
| 2021-12-15 | 0.990 | 1.000 | 0.960 | 0.980 | 98.000 | 141,900 |
| 2021-12-14 | 1.010 | 1.030 | 0.980 | 0.980 | 98.000 | 365,000 |
| 2021-12-13 | 1.020 | 1.040 | 1.000 | 1.010 | 101.00 | 155,200 |
| 2021-12-10 | 1.020 | 1.040 | 1.000 | 1.020 | 102.00 | 261,700 |
| 2021-12-09 | 1.030 | 1.080 | 1.020 | 1.020 | 102.00 | 779,600 |
| 2021-12-08 | 1.090 | 1.120 | 1.020 | 1.020 | 102.00 | 418,800 |
| 2021-12-07 | 1.040 | 1.130 | 1.040 | 1.050 | 105.00 | 242,000 |
| 2021-12-06 | 1.040 | 1.040 | 1.000 | 1.030 | 103.00 | 155,000 |
| 2021-12-03 | 1.030 | 1.070 | 0.990 | 1.010 | 101.00 | 344,700 |
| 2021-12-02 | 1.030 | 1.050 | 0.990 | 1.010 | 101.00 | 211,900 |
| 2021-12-01 | 1.090 | 1.130 | 1.000 | 1.020 | 102.00 | 329,300 |
| 2021-11-30 | 1.120 | 1.140 | 1.060 | 1.080 | 108.00 | 170,100 |
| 2021-11-29 | 1.140 | 1.170 | 1.110 | 1.110 | 111.00 | 262,400 |
| 2021-11-26 | 1.170 | 1.170 | 1.120 | 1.130 | 113.00 | 316,500 |
| 2021-11-25 | 1.160 | 1.250 | 1.160 | 1.180 | 118.00 | 461,700 |
| 2021-11-24 | 1.190 | 1.210 | 1.130 | 1.170 | 117.00 | 370,900 |
| 2021-11-23 | 1.200 | 1.250 | 1.150 | 1.190 | 119.00 | 250,200 |
| 2021-11-22 | 1.200 | 1.350 | 1.150 | 1.190 | 119.00 | 558,300 |
| 2021-11-19 | 1.120 | 1.220 | 1.090 | 1.180 | 118.00 | 266,200 |
| 2021-11-18 | 1.150 | 1.190 | 1.120 | 1.160 | 116.00 | 163,200 |
| 2021-11-17 | 1.210 | 1.230 | 1.140 | 1.160 | 116.00 | 238,700 |
| 2021-11-16 | 1.300 | 1.330 | 1.180 | 1.200 | 120.00 | 444,100 |
| 2021-11-12 | 1.360 | 1.370 | 1.250 | 1.290 | 129.00 | 487,000 |
| 2021-11-11 | 1.390 | 1.440 | 1.350 | 1.350 | 135.00 | 550,800 |
| 2021-11-10 | 1.380 | 1.420 | 1.350 | 1.380 | 138.00 | 575,000 |
| 2021-11-09 | 1.400 | 1.450 | 1.360 | 1.360 | 136.00 | 504,400 |
| 2021-11-08 | 1.420 | 1.450 | 1.360 | 1.390 | 139.00 | 503,600 |
| 2021-11-05 | 1.430 | 1.570 | 1.410 | 1.410 | 141.00 | 821,100 |
| 2021-11-04 | 1.450 | 1.480 | 1.410 | 1.410 | 141.00 | 525,800 |
| 2021-11-03 | 1.440 | 1.500 | 1.420 | 1.460 | 146.00 | 167,100 |
| 2021-11-01 | 1.430 | 1.470 | 1.410 | 1.430 | 143.00 | 113,500 |
| 2021-10-29 | 1.470 | 1.510 | 1.410 | 1.410 | 141.00 | 210,900 |
| 2021-10-28 | 1.550 | 1.560 | 1.470 | 1.510 | 151.00 | 303,500 |
| 2021-10-27 | 1.560 | 1.620 | 1.550 | 1.560 | 156.00 | 127,100 |
| 2021-10-26 | 1.650 | 1.690 | 1.580 | 1.600 | 160.00 | 150,600 |
| 2021-10-25 | 1.690 | 1.750 | 1.640 | 1.650 | 165.00 | 173,600 |
| 2021-10-22 | 1.660 | 1.680 | 1.520 | 1.630 | 163.00 | 227,900 |
| 2021-10-21 | 1.770 | 1.770 | 1.610 | 1.660 | 166.00 | 455,200 |
| 2021-10-20 | 1.840 | 1.870 | 1.780 | 1.790 | 179.00 | 463,600 |
| 2021-10-19 | 1.810 | 1.850 | 1.780 | 1.800 | 180.00 | 835,500 |
| 2021-10-18 | 1.820 | 1.920 | 1.780 | 1.800 | 180.00 | 1,211,500 |
| 2021-10-15 | 1.830 | 1.920 | 1.780 | 1.800 | 180.00 | 876,100 |
| 2021-10-14 | 1.840 | 1.870 | 1.800 | 1.800 | 180.00 | 385,200 |
← NewerPage 21 of 21 · 1,245 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.