JFEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.780	0.790	0.760	0.760	0.760	228
2026-04-15	0.760	0.830	0.760	0.770	0.770	113
2026-04-14	0.790	0.790	0.770	0.790	0.790	251
2026-04-13	0.770	0.800	0.760	0.780	0.780	148
2026-04-10	0.760	0.760	0.760	0.760	0.760	199
2026-04-09	0.780	0.850	0.750	0.770	0.770	302
2026-04-08	0.790	0.790	0.750	0.770	0.770	159
2026-04-07	0.760	0.790	0.760	0.790	0.790	100
2026-04-06	0.780	0.790	0.760	0.760	0.760	216
2026-04-02	0.770	0.770	0.770	0.770	0.770	132
2026-04-01	0.770	0.770	0.760	0.760	0.760	150
2026-03-31	0.770	0.780	0.760	0.760	0.760	207
2026-03-30	0.790	0.790	0.760	0.770	0.770	144
2026-03-27	0.790	0.790	0.790	0.790	0.790	126
2026-03-26	0.750	0.790	0.750	0.770	0.770	375
2026-03-25	0.790	0.790	0.770	0.780	0.780	106
2026-03-24	0.790	0.790	0.780	0.780	0.780	271
2026-03-23	0.780	0.820	0.780	0.810	0.810	212
2026-03-20	0.780	0.780	0.780	0.780	0.780	114
2026-03-19	0.790	0.820	0.780	0.780	0.780	175
2026-03-18	0.800	0.830	0.790	0.800	0.800	477
2026-03-17	0.820	0.820	0.810	0.820	0.820	31
2026-03-16	0.840	0.840	0.810	0.810	0.810	37
2026-03-13	0.830	0.830	0.830	0.830	0.830	161
2026-03-12	0.880	0.880	0.810	0.850	0.850	114
2026-03-11	0.830	0.880	0.830	0.830	0.830	404
2026-03-10	0.800	0.840	0.800	0.840	0.840	151
2026-03-09	0.780	0.840	0.780	0.840	0.840	338
2026-03-06	0.780	0.780	0.780	0.780	0.780	614
2026-03-05	0.910	0.910	0.810	0.810	0.810	333
2026-03-04	0.920	1.010	0.900	0.900	0.900	677
2026-03-03	0.950	0.960	0.900	0.910	0.910	762
2026-03-02	0.960	0.990	0.940	0.990	0.990	253
2026-02-27	0.940	0.940	0.940	0.940	0.940	451
2026-02-26	0.980	0.980	0.930	0.970	0.970	571
2026-02-25	0.960	0.990	0.950	0.990	0.990	313
2026-02-24	0.960	0.990	0.960	0.980	0.980	348
2026-02-23	0.970	1.000	0.960	0.990	0.990	290
2026-02-20	0.980	0.980	0.980	0.980	0.980	831
2026-02-19	0.990	1.040	0.970	0.990	0.990	712
2026-02-18	0.990	1.000	0.970	0.970	0.970	179
2026-02-13	0.990	0.990	0.990	0.990	0.990	120
2026-02-12	0.980	0.990	0.980	0.990	0.990	268
2026-02-11	0.990	1.020	0.980	0.980	0.980	212
2026-02-10	0.980	1.010	0.980	1.010	1.010	451
2026-02-09	0.980	1.000	0.980	1.000	1.000	203
2026-02-06	0.970	0.970	0.970	0.970	0.970	359
2026-02-05	1.000	1.030	0.980	1.010	1.010	435
2026-02-04	1.040	1.040	0.990	0.990	0.990	446
2026-02-03	1.010	1.120	1.000	1.030	1.030	862
2026-02-02	1.080	1.120	1.000	1.030	1.030	667
2026-01-30	1.080	1.080	1.060	1.060	1.060	159
2026-01-29	1.140	1.280	1.060	1.110	1.110	813
2026-01-28	1.050	1.200	1.010	1.140	1.140	1,119
2026-01-27	1.000	1.010	0.960	1.010	1.010	170
2026-01-26	1.010	1.050	0.960	1.020	1.020	1,121
2026-01-23	1.010	1.010	1.010	1.010	1.010	276
2026-01-22	0.970	1.020	0.970	0.990	0.990	501
2026-01-21	1.000	1.040	0.970	0.970	0.970	440
2026-01-20	1.030	1.030	0.980	1.030	1.030	108

← NewerPage 3 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.