João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.110	6.360	4.500	4.500	4.500	102,200
2026-10-15	3.890	5.090	3.890	5.090	5.090	98,800
2026-10-14	3.150	4.240	2.970	3.890	3.890	92,900
2026-10-13	2.220	3.600	2.200	3.170	3.170	82,300
2026-10-09	2.160	2.200	2.100	2.160	2.160	17,500
2026-10-08	2.010	2.130	1.990	2.130	2.130	19,600
2026-10-07	2.210	2.250	2.010	2.030	2.030	25,200
2026-10-06	2.150	2.150	1.950	2.060	2.060	22,300
2026-10-05	2.060	2.150	2.060	2.140	2.140	15,100
2026-10-02	2.110	2.130	2.030	2.030	2.030	17,900
2026-10-01	2.190	2.420	2.000	2.090	2.090	30,000
2026-09-30	2.190	2.420	2.000	2.150	2.150	79,900
2026-09-29	2.480	2.480	2.220	2.230	2.230	50,300
2026-09-28	3.060	3.290	2.400	2.460	2.460	95,100
2026-09-25	3.000	3.450	2.800	2.900	2.900	51,200
2026-09-24	3.130	4.470	3.120	3.160	3.160	147,800
2026-09-23	1.880	3.350	1.750	3.200	3.200	49,400
2026-09-22	1.880	1.880	1.880	1.880	1.880	2,500
2026-09-21	1.730	1.730	1.730	1.730	1.730	4,700
2026-09-18	1.600	1.600	1.600	1.600	1.600	2,300
2026-09-17	0.470	0.470	0.470	0.470	0.470	13,400
2026-09-16	0.430	0.430	0.430	0.430	0.430	2,900
2026-09-15	0.410	0.410	0.410	0.410	0.410	11,500
2026-09-14	0.410	0.410	0.410	0.410	0.410	0
2026-09-11	0.410	0.410	0.410	0.410	0.410	16,500
2026-09-10	0.410	0.410	0.410	0.410	0.410	5,300
2026-09-09	0.430	0.430	0.430	0.430	0.430	4,400
2026-09-08	0.450	0.450	0.450	0.450	0.450	4,600
2026-09-04	0.450	0.460	0.440	0.460	0.460	16,300
2026-09-03	0.460	0.460	0.440	0.440	0.440	18,400
2026-09-02	0.440	0.470	0.410	0.450	0.450	20,000
2026-09-01	0.440	0.470	0.440	0.440	0.440	5,900
2026-08-31	0.420	0.470	0.410	0.440	0.440	14,300
2026-08-28	0.410	0.440	0.410	0.430	0.430	25,500
2026-08-27	0.410	0.450	0.410	0.410	0.410	9,500
2026-08-26	0.410	0.430	0.410	0.420	0.420	22,700
2026-08-25	0.410	0.430	0.410	0.410	0.410	10,800
2026-08-24	0.410	0.450	0.410	0.410	0.410	19,700
2026-08-21	0.410	0.420	0.410	0.410	0.410	7,600
2026-08-20	0.410	0.430	0.410	0.410	0.410	22,500
2026-08-19	0.440	0.440	0.410	0.420	0.420	30,700
2026-08-18	0.420	0.460	0.420	0.440	0.440	7,200
2026-08-17	0.440	0.480	0.410	0.440	0.440	40,100
2026-08-14	0.490	0.490	0.420	0.440	0.440	60,400
2026-08-13	0.450	0.510	0.430	0.460	0.460	14,300
2026-08-12	0.450	0.470	0.440	0.460	0.460	7,200
2026-08-11	0.470	0.490	0.430	0.450	0.450	47,600
2026-08-10	0.490	0.510	0.460	0.480	0.480	62,700
2026-08-07	0.510	0.630	0.490	0.490	0.490	94,600
2026-08-06	0.500	0.540	0.470	0.540	0.540	107,200
2026-08-05	0.500	0.500	0.460	0.470	0.470	10,500
2026-08-04	0.540	0.540	0.470	0.490	0.490	76,700
2026-08-03	0.540	0.550	0.520	0.530	0.530	2,400
2026-07-31	0.580	0.580	0.540	0.540	0.540	1,900
2026-07-30	0.540	0.540	0.530	0.540	0.540	2,000
2026-07-29	0.530	0.570	0.530	0.540	0.540	5,400
2026-07-28	0.540	0.550	0.540	0.540	0.540	2,100
2026-07-27	0.540	0.600	0.540	0.540	0.540	1,000
2026-07-24	0.590	0.590	0.540	0.540	0.540	2,100
2026-07-23	0.580	0.580	0.560	0.560	0.560	4,700

Page 1 of 21 · 1,243 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.