João Fortes Engenharia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.540 | 1.580 | 1.490 | 1.490 | 1.490 | 9,800 |
| 2025-08-04 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 2,800 |
| 2025-08-01 | 1.440 | 1.570 | 1.440 | 1.560 | 1.560 | 33,800 |
| 2025-07-31 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 2,700 |
| 2025-07-30 | 1.480 | 1.480 | 1.400 | 1.430 | 1.430 | 5,700 |
| 2025-07-29 | 1.530 | 1.530 | 1.400 | 1.520 | 1.520 | 14,500 |
| 2025-07-28 | 1.530 | 1.580 | 1.530 | 1.530 | 1.530 | 1,700 |
| 2025-07-25 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 300 |
| 2025-07-24 | 1.530 | 1.640 | 1.530 | 1.530 | 1.530 | 6,800 |
| 2025-07-23 | 1.520 | 1.630 | 1.520 | 1.520 | 1.520 | 3,400 |
| 2025-07-22 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 4,300 |
| 2025-07-21 | 1.600 | 1.630 | 1.570 | 1.570 | 1.570 | 1,900 |
| 2025-07-18 | 1.720 | 1.720 | 1.560 | 1.560 | 1.560 | 8,000 |
| 2025-07-17 | 1.700 | 1.780 | 1.620 | 1.650 | 1.650 | 3,200 |
| 2025-07-16 | 1.750 | 1.750 | 1.490 | 1.600 | 1.600 | 39,800 |
| 2025-07-15 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 2,200 |
| 2025-07-14 | 1.760 | 1.870 | 1.710 | 1.710 | 1.710 | 4,700 |
| 2025-07-11 | 1.720 | 1.800 | 1.710 | 1.740 | 1.740 | 4,200 |
| 2025-07-10 | 1.840 | 1.840 | 1.680 | 1.810 | 1.810 | 18,500 |
| 2025-07-09 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 6,700 |
| 2025-07-08 | 1.830 | 1.910 | 1.800 | 1.830 | 1.830 | 8,400 |
| 2025-07-07 | 1.880 | 2.140 | 1.820 | 1.820 | 1.820 | 26,800 |
| 2025-07-04 | 1.830 | 1.870 | 1.830 | 1.830 | 1.830 | 2,300 |
| 2025-07-03 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 1,100 |
| 2025-07-02 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 2,100 |
| 2025-07-01 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 1,600 |
| 2025-06-30 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 1,700 |
| 2025-06-27 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 500 |
| 2025-06-26 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 900 |
| 2025-06-25 | 1.850 | 1.960 | 1.850 | 1.900 | 1.900 | 3,700 |
| 2025-06-24 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 13,000 |
| 2025-06-23 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 17,700 |
| 2025-06-20 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 5,400 |
| 2025-06-18 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 4,100 |
| 2025-06-17 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 8,600 |
| 2025-06-16 | 1.930 | 1.980 | 1.920 | 1.940 | 1.940 | 8,300 |
| 2025-06-13 | 1.920 | 1.990 | 1.920 | 1.940 | 1.940 | 2,300 |
| 2025-06-12 | 1.920 | 1.940 | 1.920 | 1.920 | 1.920 | 6,500 |
| 2025-06-11 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 1,400 |
| 2025-06-10 | 1.920 | 1.980 | 1.920 | 1.920 | 1.920 | 23,300 |
| 2025-06-09 | 1.940 | 1.990 | 1.930 | 1.930 | 1.930 | 2,500 |
| 2025-06-06 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 7,200 |
| 2025-06-05 | 1.950 | 2.120 | 1.930 | 1.930 | 1.930 | 16,300 |
| 2025-06-04 | 1.920 | 2.040 | 1.920 | 1.930 | 1.930 | 10,300 |
| 2025-06-03 | 1.950 | 2.040 | 1.950 | 2.040 | 2.040 | 300 |
| 2025-06-02 | 1.920 | 2.130 | 1.920 | 1.940 | 1.940 | 6,800 |
| 2025-05-30 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 7,900 |
| 2025-05-29 | 2.000 | 2.060 | 1.950 | 1.990 | 1.990 | 7,200 |
| 2025-05-28 | 2.000 | 2.000 | 1.940 | 1.990 | 1.990 | 2,100 |
| 2025-05-27 | 2.000 | 2.040 | 1.980 | 2.000 | 2.000 | 1,200 |
| 2025-05-26 | 1.930 | 2.030 | 1.920 | 1.990 | 1.990 | 5,500 |
| 2025-05-23 | 2.030 | 2.040 | 1.900 | 2.000 | 2.000 | 4,200 |
| 2025-05-22 | 1.960 | 2.030 | 1.960 | 1.960 | 1.960 | 9,400 |
| 2025-05-21 | 2.060 | 2.070 | 2.000 | 2.020 | 2.020 | 10,400 |
| 2025-05-20 | 2.050 | 2.070 | 2.000 | 2.070 | 2.070 | 3,800 |
| 2025-05-19 | 2.090 | 2.130 | 1.980 | 2.000 | 2.000 | 20,900 |
| 2025-05-16 | 2.040 | 2.060 | 1.900 | 1.900 | 1.900 | 62,300 |
| 2025-05-15 | 2.070 | 2.070 | 2.030 | 2.050 | 2.050 | 9,000 |
| 2025-05-14 | 2.120 | 2.120 | 2.020 | 2.070 | 2.070 | 20,200 |
| 2025-05-13 | 2.190 | 2.190 | 2.110 | 2.120 | 2.120 | 4,400 |
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.