João Fortes Engenharia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.680	0.730	0.660	0.680	0.680	3,100
2026-04-24	0.690	0.710	0.680	0.700	0.700	17,500
2026-04-23	0.720	0.750	0.670	0.680	0.680	29,600
2026-04-22	0.760	0.760	0.680	0.720	0.720	39,600
2026-04-20	0.730	0.750	0.730	0.740	0.740	13,500
2026-04-17	0.760	0.790	0.750	0.750	0.750	8,600
2026-04-16	0.750	0.750	0.750	0.750	0.750	300
2026-04-15	0.790	0.790	0.760	0.760	0.760	500
2026-04-14	0.750	0.790	0.740	0.790	0.790	8,200
2026-04-13	0.760	0.790	0.760	0.790	0.790	6,200
2026-04-10	0.770	0.780	0.760	0.760	0.760	6,200
2026-04-09	0.750	0.760	0.740	0.760	0.760	12,800
2026-04-08	0.770	0.790	0.740	0.750	0.750	12,700
2026-04-07	0.740	0.740	0.740	0.740	0.740	0
2026-04-06	0.750	0.750	0.740	0.740	0.740	2,900
2026-04-02	0.750	0.770	0.750	0.770	0.770	1,800
2026-04-01	0.750	0.750	0.750	0.750	0.750	300
2026-03-31	0.750	0.750	0.740	0.750	0.750	3,800
2026-03-30	0.760	0.760	0.740	0.740	0.740	7,200
2026-03-27	0.750	0.760	0.750	0.760	0.760	800
2026-03-26	0.750	0.820	0.750	0.770	0.770	30,200
2026-03-25	0.770	0.790	0.750	0.750	0.750	14,000
2026-03-24	0.770	0.780	0.770	0.770	0.770	1,500
2026-03-23	0.790	0.800	0.790	0.790	0.790	3,700
2026-03-20	0.770	0.790	0.760	0.790	0.790	13,200
2026-03-19	0.790	0.790	0.790	0.790	0.790	0
2026-03-18	0.790	0.830	0.790	0.790	0.790	16,500
2026-03-17	0.810	0.820	0.800	0.800	0.800	6,700
2026-03-16	0.810	0.820	0.800	0.810	0.810	6,000
2026-03-13	0.820	0.820	0.820	0.820	0.820	200
2026-03-12	0.810	0.820	0.800	0.810	0.810	3,600
2026-03-11	0.830	0.830	0.820	0.830	0.830	6,400
2026-03-10	0.830	0.840	0.830	0.830	0.830	8,100
2026-03-09	0.830	0.850	0.830	0.850	0.850	6,600
2026-03-06	0.830	0.860	0.830	0.830	0.830	15,100
2026-03-05	0.890	0.890	0.800	0.800	0.800	74,900
2026-03-04	0.920	0.940	0.890	0.890	0.890	45,500
2026-03-03	0.940	0.970	0.900	0.910	0.910	44,100
2026-03-02	0.950	0.960	0.950	0.950	0.950	6,200
2026-02-27	0.950	0.980	0.940	0.960	0.960	96,500
2026-02-26	0.950	0.990	0.950	0.950	0.950	24,500
2026-02-25	0.970	0.980	0.950	0.970	0.970	13,500
2026-02-24	0.960	0.980	0.950	0.950	0.950	42,500
2026-02-23	0.990	1.020	0.950	0.980	0.980	3,100
2026-02-20	1.030	1.030	0.930	0.970	0.970	39,300
2026-02-19	0.990	1.050	0.970	1.010	1.010	50,300
2026-02-18	0.970	0.970	0.960	0.960	0.960	13,800
2026-02-13	0.990	0.990	0.970	0.970	0.970	6,500
2026-02-12	1.020	1.020	0.960	0.990	0.990	6,000
2026-02-11	0.980	1.000	0.970	0.980	0.980	13,700
2026-02-10	1.000	1.020	0.970	0.980	0.980	31,600
2026-02-09	1.010	1.010	0.990	0.990	0.990	7,100
2026-02-06	0.990	1.030	0.980	1.000	1.000	12,800
2026-02-05	0.990	1.010	0.990	0.990	0.990	14,500
2026-02-04	1.080	1.080	0.980	1.030	1.030	54,000
2026-02-03	1.010	1.140	0.980	0.990	0.990	124,500
2026-02-02	1.150	1.150	1.000	1.010	1.010	53,200
2026-01-30	1.120	1.150	1.010	1.120	1.120	53,000
2026-01-29	1.150	1.260	1.050	1.060	1.060	253,400
2026-01-28	1.010	1.200	1.010	1.130	1.130	259,600

← NewerPage 3 of 21 · 1,243 trading daysOlder →

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.