João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.440	1.500	1.440	1.450	1.450	4,200
2025-10-27	1.490	1.490	1.430	1.490	1.490	4,600
2025-10-24	1.470	1.520	1.450	1.510	1.510	3,600
2025-10-23	1.460	1.530	1.460	1.530	1.530	1,500
2025-10-22	1.490	1.530	1.480	1.480	1.480	1,500
2025-10-21	1.470	1.510	1.410	1.490	1.490	13,500
2025-10-20	1.510	1.520	1.460	1.460	1.460	7,800
2025-10-17	1.570	1.570	1.500	1.500	1.500	3,400
2025-10-16	1.510	1.580	1.510	1.570	1.570	1,400
2025-10-15	1.510	1.510	1.500	1.500	1.500	4,200
2025-10-14	1.560	1.560	1.510	1.510	1.510	1,700
2025-10-13	1.570	1.590	1.510	1.510	1.510	11,100
2025-10-10	1.600	1.740	1.570	1.570	1.570	22,200
2025-10-09	1.560	1.570	1.560	1.570	1.570	900
2025-10-08	1.590	1.590	1.560	1.560	1.560	8,700
2025-10-07	1.570	1.630	1.570	1.630	1.630	1,700
2025-10-06	1.610	1.640	1.600	1.640	1.640	1,400
2025-10-03	1.660	1.660	1.610	1.640	1.640	5,900
2025-10-02	1.670	1.670	1.660	1.660	1.660	200
2025-10-01	1.620	1.680	1.620	1.680	1.680	300
2025-09-30	1.730	1.730	1.620	1.620	1.620	8,700
2025-09-29	1.750	1.750	1.610	1.660	1.660	9,600
2025-09-26	1.660	1.740	1.650	1.650	1.650	8,000
2025-09-25	1.730	1.770	1.660	1.670	1.670	6,800
2025-09-24	1.780	1.780	1.670	1.700	1.700	10,800
2025-09-23	1.760	1.820	1.720	1.750	1.750	8,100
2025-09-22	1.870	1.870	1.700	1.730	1.730	21,700
2025-09-19	1.790	1.830	1.670	1.800	1.800	22,400
2025-09-18	1.780	1.800	1.700	1.780	1.780	3,600
2025-09-17	1.760	1.800	1.710	1.790	1.790	13,300
2025-09-16	1.790	1.790	1.690	1.690	1.690	4,900
2025-09-15	1.680	1.790	1.670	1.790	1.790	22,200
2025-09-12	1.630	1.790	1.630	1.660	1.660	19,500
2025-09-11	1.930	1.930	1.620	1.630	1.630	46,900
2025-09-10	1.540	1.940	1.540	1.940	1.940	121,700
2025-09-09	1.460	1.700	1.460	1.500	1.500	48,800
2025-09-08	1.480	1.480	1.480	1.480	1.480	100
2025-09-05	1.510	1.510	1.480	1.480	1.480	1,200
2025-09-04	1.500	1.500	1.470	1.500	1.500	4,400
2025-09-03	1.480	1.480	1.480	1.480	1.480	500
2025-09-02	1.500	1.510	1.480	1.500	1.500	2,200
2025-09-01	1.480	1.480	1.480	1.480	1.480	400
2025-08-29	1.480	1.480	1.480	1.480	1.480	1,000
2025-08-28	1.490	1.490	1.480	1.480	1.480	200
2025-08-27	1.480	1.480	1.480	1.480	1.480	0
2025-08-26	1.520	1.520	1.480	1.480	1.480	1,000
2025-08-25	1.520	1.540	1.520	1.530	1.530	2,100
2025-08-22	1.540	1.540	1.480	1.530	1.530	4,400
2025-08-21	1.540	1.540	1.490	1.530	1.530	3,100
2025-08-20	1.480	1.480	1.470	1.470	1.470	3,400
2025-08-19	1.540	1.540	1.450	1.470	1.470	16,000
2025-08-18	1.520	1.570	1.500	1.550	1.550	13,100
2025-08-15	1.500	1.580	1.490	1.490	1.490	6,800
2025-08-14	1.500	1.570	1.500	1.540	1.540	9,500
2025-08-13	1.580	1.580	1.510	1.550	1.550	1,500
2025-08-12	1.530	1.580	1.500	1.510	1.510	8,300
2025-08-11	1.520	1.660	1.510	1.520	1.520	4,000
2025-08-08	1.520	1.520	1.500	1.510	1.510	4,500
2025-08-07	1.530	1.670	1.530	1.540	1.540	9,000
2025-08-06	1.530	1.540	1.530	1.530	1.530	1,800

← NewerPage 5 of 21 · 1,242 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.