João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.400	2.410	2.250	2.250	2.250	6,000
2025-02-07	2.360	2.360	2.270	2.300	2.300	10,200
2025-02-06	2.350	2.400	2.350	2.380	2.380	2,500
2025-02-05	2.400	2.400	2.360	2.370	2.370	9,000
2025-02-04	2.410	2.430	2.410	2.410	2.410	10,100
2025-02-03	2.380	2.430	2.380	2.400	2.400	7,300
2025-01-31	2.400	2.450	2.400	2.410	2.410	5,900
2025-01-30	2.360	2.450	2.350	2.420	2.420	18,500
2025-01-29	2.380	2.420	2.370	2.370	2.370	13,800
2025-01-28	2.370	2.470	2.370	2.370	2.370	25,000
2025-01-27	2.450	2.480	2.340	2.390	2.390	19,800
2025-01-24	2.560	2.560	2.450	2.450	2.450	10,300
2025-01-23	2.470	2.570	2.450	2.450	2.450	26,400
2025-01-22	2.460	2.490	2.460	2.490	2.490	5,400
2025-01-21	2.430	2.500	2.430	2.460	2.460	15,700
2025-01-20	2.440	2.500	2.440	2.440	2.440	15,600
2025-01-17	2.480	2.530	2.470	2.480	2.480	16,800
2025-01-16	2.610	2.610	2.470	2.470	2.470	22,900
2025-01-15	2.590	2.640	2.520	2.610	2.610	22,200
2025-01-14	2.560	2.680	2.530	2.590	2.590	28,100
2025-01-13	2.610	2.700	2.530	2.530	2.530	23,500
2025-01-10	2.620	2.720	2.570	2.590	2.590	16,000
2025-01-09	2.570	2.680	2.540	2.620	2.620	17,800
2025-01-08	2.680	2.740	2.640	2.640	2.640	42,400
2025-01-07	2.750	2.750	2.630	2.680	2.680	91,400
2025-01-06	2.660	3.140	2.640	2.650	2.650	206,200
2025-01-03	2.320	3.280	2.320	2.710	2.710	305,100
2025-01-02	2.390	2.420	2.270	2.290	2.290	17,700
2024-12-30	2.360	2.390	2.260	2.280	2.280	17,400
2024-12-27	2.320	2.500	2.300	2.360	2.360	20,200
2024-12-26	2.490	2.500	2.300	2.340	2.340	11,600
2024-12-23	2.520	2.750	2.360	2.380	2.380	37,200
2024-12-20	2.510	2.580	2.500	2.550	2.550	7,700
2024-12-19	2.500	2.560	2.450	2.520	2.520	8,200
2024-12-18	2.820	2.820	2.450	2.450	2.450	59,200
2024-12-17	2.890	2.890	2.760	2.830	2.830	27,200
2024-12-16	3.060	3.060	2.870	2.930	2.930	37,000
2024-12-13	3.160	3.270	3.060	3.060	3.060	28,000
2024-12-12	3.170	3.500	3.100	3.250	3.250	119,300
2024-12-11	3.150	3.230	3.020	3.110	3.110	74,800
2024-12-10	3.110	3.600	3.110	3.240	3.240	175,200
2024-12-09	3.100	3.290	3.010	3.090	3.090	62,000
2024-12-06	3.650	3.900	3.110	3.160	3.160	154,200
2024-12-05	2.850	4.110	2.850	3.650	3.650	462,200
2024-12-04	2.810	2.920	2.780	2.820	2.820	18,500
2024-12-03	2.950	2.950	2.740	2.810	2.810	78,700
2024-12-02	3.020	3.160	2.680	2.950	2.950	105,200
2024-11-29	3.430	3.510	3.170	3.180	3.180	30,800
2024-11-28	3.850	3.850	3.410	3.410	3.410	33,800
2024-11-27	3.670	3.900	3.650	3.660	3.660	31,400
2024-11-26	3.750	3.950	3.640	3.700	3.700	62,200
2024-11-25	4.040	4.090	3.720	3.830	3.830	84,900
2024-11-22	3.800	4.980	3.800	4.000	4.000	335,500
2024-11-21	0.210	0.220	0.200	0.200	4.000	229,200
2024-11-19	0.220	0.220	0.200	0.210	4.200	306,800
2024-11-18	0.210	0.220	0.200	0.220	4.400	368,900
2024-11-14	0.210	0.220	0.200	0.210	4.200	810,100
2024-11-13	0.210	0.220	0.200	0.200	4.000	606,200
2024-11-12	0.220	0.230	0.210	0.210	4.200	368,500
2024-11-11	0.220	0.230	0.210	0.230	4.600	338,700

← NewerPage 8 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.