JFEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	0.610	0.670	0.610	0.610	0.610	103
2026-07-13	0.660	0.660	0.600	0.610	0.610	403
2026-07-10	0.650	0.650	0.650	0.650	0.650	366
2026-07-09	0.670	0.670	0.670	0.670	0.670	142
2026-07-08	0.620	0.620	0.620	0.620	0.620	142
2026-07-07	0.670	0.670	0.660	0.660	0.660	92
2026-07-06	0.680	0.680	0.640	0.650	0.650	477
2026-07-03	0.680	0.680	0.680	0.680	0.680	214
2026-07-02	0.700	0.700	0.660	0.700	0.700	148
2026-07-01	0.700	0.720	0.660	0.660	0.660	930
2026-06-30	0.720	0.760	0.660	0.700	0.700	127
2026-06-29	0.680	0.770	0.660	0.760	0.760	336
2026-06-26	0.720	0.720	0.720	0.720	0.720	634
2026-06-25	0.790	0.850	0.750	0.850	0.850	1,250
2026-06-24	0.670	0.820	0.640	0.770	0.770	1,493
2026-06-23	0.640	0.640	0.640	0.640	0.640	144
2026-06-22	0.670	0.680	0.600	0.640	0.640	95
2026-06-19	0.660	0.660	0.660	0.660	0.660	191
2026-06-18	0.660	0.670	0.660	0.660	0.660	32
2026-06-17	0.690	0.720	0.620	0.620	0.620	79
2026-06-16	0.610	0.700	0.610	0.650	0.650	631
2026-06-15	0.590	0.650	0.580	0.600	0.600	105
2026-06-12	0.650	0.650	0.590	0.590	0.590	147
2026-06-11	0.650	0.670	0.600	0.640	0.640	514
2026-06-10	0.610	0.740	0.530	0.650	0.650	2,099
2026-06-09	0.510	0.580	0.510	0.550	0.550	267
2026-06-08	0.600	0.630	0.510	0.530	0.530	250
2026-06-05	0.560	0.560	0.560	0.560	0.560	137
2026-06-03	0.540	0.540	0.540	0.540	0.540	622
2026-06-02	0.570	0.570	0.570	0.570	0.570	174
2026-06-01	0.600	0.600	0.600	0.600	0.600	198
2026-05-29	0.600	0.600	0.600	0.600	0.600	44
2026-05-28	0.680	0.680	0.680	0.680	0.680	330
2026-05-27	0.670	0.690	0.660	0.690	0.690	265
2026-05-26	0.670	0.670	0.670	0.670	0.670	167
2026-05-25	0.690	0.700	0.660	0.660	0.660	145
2026-05-22	0.680	0.680	0.680	0.680	0.680	99
2026-05-21	0.670	0.700	0.660	0.700	0.700	430
2026-05-20	0.740	0.740	0.740	0.740	0.740	76
2026-05-19	0.680	0.680	0.680	0.680	0.680	100
2026-05-18	0.710	0.710	0.710	0.710	0.710	47
2026-05-15	0.700	0.700	0.700	0.700	0.700	130
2026-05-14	0.710	0.710	0.710	0.710	0.710	246
2026-05-13	0.700	0.700	0.700	0.700	0.700	146
2026-05-12	0.720	0.720	0.720	0.720	0.720	107
2026-05-11	0.720	0.730	0.700	0.730	0.730	207
2026-05-08	0.710	0.710	0.710	0.710	0.710	50
2026-05-07	0.720	0.720	0.680	0.680	0.680	210
2026-05-06	0.730	0.740	0.700	0.720	0.720	148
2026-05-05	0.700	0.740	0.690	0.740	0.740	177
2026-05-04	0.700	0.720	0.700	0.720	0.720	164
2026-04-30	0.710	0.710	0.710	0.710	0.710	96
2026-04-29	0.710	0.710	0.680	0.710	0.710	83
2026-04-28	0.680	0.710	0.670	0.710	0.710	224
2026-04-27	0.690	0.710	0.680	0.690	0.690	142
2026-04-24	0.680	0.680	0.680	0.680	0.680	266
2026-04-23	0.690	0.760	0.620	0.760	0.760	188
2026-04-22	0.750	0.750	0.650	0.730	0.730	604
2026-04-20	0.740	0.740	0.740	0.740	0.740	405
2026-04-17	0.760	0.760	0.760	0.760	0.760	308

← NewerPage 2 of 8 · 453 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.