João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.110	2.130	2.110	2.130	2.130	2,500
2025-05-09	2.160	2.160	2.120	2.120	2.120	4,000
2025-05-08	2.110	2.170	2.110	2.160	2.160	4,000
2025-05-07	2.170	2.220	2.070	2.090	2.090	42,200
2025-05-06	2.220	2.220	2.170	2.170	2.170	7,600
2025-05-05	2.290	2.290	2.200	2.200	2.200	1,200
2025-05-02	2.190	2.400	2.190	2.300	2.300	47,400
2025-04-30	2.190	2.200	2.150	2.160	2.160	5,800
2025-04-29	2.240	2.240	2.190	2.200	2.200	5,500
2025-04-28	2.260	2.260	2.190	2.250	2.250	5,500
2025-04-25	2.220	2.300	2.220	2.240	2.240	4,700
2025-04-24	2.300	2.310	2.200	2.220	2.220	22,700
2025-04-23	2.260	2.330	2.260	2.270	2.270	6,700
2025-04-22	2.260	2.300	2.200	2.270	2.270	9,400
2025-04-17	2.270	2.330	2.200	2.250	2.250	21,200
2025-04-16	2.320	2.370	2.270	2.270	2.270	33,900
2025-04-15	2.320	2.370	2.320	2.330	2.330	6,100
2025-04-14	2.320	2.390	2.320	2.370	2.370	7,000
2025-04-11	2.310	2.400	2.310	2.370	2.370	8,800
2025-04-10	2.320	2.370	2.310	2.310	2.310	9,300
2025-04-09	2.310	2.320	2.310	2.320	2.320	2,300
2025-04-08	2.330	2.360	2.310	2.310	2.310	18,400
2025-04-07	2.400	2.400	2.320	2.320	2.320	6,400
2025-04-04	2.370	2.390	2.320	2.320	2.320	8,100
2025-04-03	2.390	2.450	2.350	2.360	2.360	23,000
2025-04-02	2.370	2.470	2.350	2.360	2.360	46,800
2025-04-01	2.350	2.560	2.350	2.380	2.380	57,000
2025-03-31	2.370	2.420	2.360	2.360	2.360	10,300
2025-03-28	2.440	2.440	2.360	2.360	2.360	21,400
2025-03-27	2.400	2.430	2.370	2.430	2.430	5,100
2025-03-26	2.500	2.520	2.340	2.400	2.400	22,800
2025-03-25	2.390	2.560	2.390	2.430	2.430	92,400
2025-03-24	2.420	2.450	2.300	2.350	2.350	55,700
2025-03-21	2.400	2.530	2.350	2.350	2.350	72,600
2025-03-20	2.540	2.590	2.400	2.400	2.400	75,900
2025-03-19	2.720	2.730	2.520	2.520	2.520	120,500
2025-03-18	2.690	2.690	2.600	2.610	2.610	16,200
2025-03-17	2.660	2.740	2.600	2.670	2.670	12,600
2025-03-14	2.810	2.960	2.600	2.650	2.650	28,100
2025-03-13	2.800	2.890	2.600	2.600	2.600	36,700
2025-03-12	2.790	3.050	2.760	2.810	2.810	31,500
2025-03-11	2.870	3.050	2.650	3.020	3.020	71,500
2025-03-10	2.900	3.190	2.780	3.050	3.050	33,000
2025-03-07	2.490	3.090	2.490	3.090	3.090	130,500
2025-03-06	2.300	2.490	2.300	2.490	2.490	14,500
2025-03-05	2.430	2.450	2.280	2.330	2.330	2,700
2025-02-28	2.380	2.520	2.310	2.400	2.400	9,500
2025-02-27	2.310	2.540	2.280	2.530	2.530	13,100
2025-02-26	2.240	2.470	2.240	2.280	2.280	39,200
2025-02-25	2.240	2.330	2.210	2.210	2.210	27,800
2025-02-24	2.340	2.550	2.340	2.350	2.350	8,100
2025-02-21	2.430	2.440	2.400	2.400	2.400	1,600
2025-02-20	2.550	2.550	2.390	2.400	2.400	45,600
2025-02-19	2.180	2.720	2.160	2.510	2.510	224,800
2025-02-18	2.210	2.210	2.190	2.200	2.200	7,700
2025-02-17	2.200	2.270	2.200	2.230	2.230	6,600
2025-02-14	2.250	2.270	2.140	2.270	2.270	26,800
2025-02-13	2.290	2.300	2.250	2.250	2.250	1,700
2025-02-12	2.310	2.310	2.250	2.270	2.270	4,600
2025-02-11	2.400	2.400	2.250	2.250	2.250	30,200

← NewerPage 7 of 21 · 1,245 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.