João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.000	1.030	0.960	1.010	1.010	27,900
2026-01-26	1.050	1.050	0.930	1.000	1.000	100,200
2026-01-23	1.100	1.100	1.000	1.030	1.030	8,900
2026-01-22	1.020	1.040	0.950	1.020	1.020	4,100
2026-01-21	0.970	1.040	0.960	1.020	1.020	21,600
2026-01-20	1.020	1.020	0.970	1.000	1.000	300
2026-01-19	0.990	1.020	0.970	1.020	1.020	1,100
2026-01-16	0.990	0.990	0.970	0.990	0.990	1,100
2026-01-15	0.960	1.080	0.960	0.990	0.990	2,500
2026-01-14	0.980	0.980	0.960	0.960	0.960	500
2026-01-13	0.960	1.010	0.960	0.970	0.970	4,500
2026-01-12	0.980	0.990	0.970	0.970	0.970	3,400
2026-01-09	1.010	1.020	0.980	0.980	0.980	29,600
2026-01-08	1.010	1.030	1.000	1.020	1.020	22,400
2026-01-07	1.120	1.120	1.000	1.020	1.020	18,100
2026-01-06	0.970	1.190	0.970	1.030	1.030	16,200
2026-01-05	0.980	1.100	0.960	0.980	0.980	16,200
2026-01-02	0.990	0.990	0.960	0.960	0.960	9,500
2025-12-30	0.980	1.020	0.980	0.990	0.990	2,900
2025-12-29	1.030	1.030	0.960	1.020	1.020	2,800
2025-12-26	1.020	1.020	0.970	1.010	1.010	11,300
2025-12-23	1.020	1.050	0.980	0.980	0.980	9,300
2025-12-22	1.140	1.140	0.980	1.000	1.000	33,100
2025-12-19	0.970	1.120	0.970	1.120	1.120	9,500
2025-12-18	0.940	1.020	0.940	0.970	0.970	62,200
2025-12-17	1.100	1.100	0.980	1.020	1.020	35,600
2025-12-16	1.110	1.150	1.040	1.040	1.040	22,900
2025-12-15	1.150	1.150	1.100	1.120	1.120	61,200
2025-12-12	1.190	1.190	1.130	1.130	1.130	4,500
2025-12-11	1.130	1.190	1.130	1.190	1.190	3,300
2025-12-10	1.200	1.210	1.170	1.170	1.170	2,200
2025-12-09	1.200	1.240	1.150	1.180	1.180	8,200
2025-12-08	1.170	1.190	1.130	1.190	1.190	3,600
2025-12-05	1.220	1.240	1.130	1.190	1.190	12,900
2025-12-04	1.220	1.340	1.160	1.200	1.200	14,000
2025-12-03	1.130	1.240	1.130	1.220	1.220	12,300
2025-12-02	1.150	1.150	1.130	1.150	1.150	21,000
2025-12-01	1.220	1.230	1.110	1.150	1.150	73,900
2025-11-28	1.270	1.320	1.210	1.220	1.220	18,100
2025-11-27	1.300	1.300	1.210	1.240	1.240	34,100
2025-11-26	1.320	1.320	1.290	1.290	1.290	1,500
2025-11-25	1.300	1.350	1.280	1.320	1.320	14,200
2025-11-24	1.310	1.380	1.290	1.300	1.300	4,200
2025-11-21	1.340	1.380	1.300	1.310	1.310	5,500
2025-11-19	1.310	1.390	1.290	1.300	1.300	3,100
2025-11-18	1.270	1.390	1.270	1.380	1.380	7,300
2025-11-17	1.400	1.400	1.290	1.390	1.390	5,600
2025-11-14	1.270	1.400	1.260	1.400	1.400	22,300
2025-11-13	1.380	1.380	1.250	1.260	1.260	29,100
2025-11-12	1.380	1.380	1.380	1.380	1.380	500
2025-11-11	1.390	1.390	1.360	1.390	1.390	10,200
2025-11-10	1.440	1.440	1.390	1.390	1.390	300
2025-11-07	1.430	1.430	1.380	1.380	1.380	4,700
2025-11-06	1.420	1.420	1.410	1.420	1.420	5,200
2025-11-05	1.420	1.440	1.410	1.410	1.410	1,900
2025-11-04	1.430	1.430	1.410	1.420	1.420	8,900
2025-11-03	1.440	1.440	1.420	1.430	1.430	4,900
2025-10-31	1.450	1.470	1.440	1.440	1.440	3,100
2025-10-30	1.460	1.460	1.420	1.420	1.420	6,800
2025-10-29	1.460	1.500	1.420	1.420	1.420	11,300

← NewerPage 4 of 5 · 247 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.