JFEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 0.960 | 1.040 | 0.960 | 0.970 | 0.970 | 297 |
| 2026-01-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 182 |
| 2026-01-15 | 0.960 | 1.030 | 0.960 | 1.000 | 1.000 | 267 |
| 2026-01-14 | 0.970 | 1.000 | 0.960 | 0.970 | 0.970 | 452 |
| 2026-01-13 | 1.010 | 1.010 | 0.950 | 0.970 | 0.970 | 358 |
| 2026-01-12 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 413 |
| 2026-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 576 |
| 2026-01-08 | 1.030 | 1.080 | 0.970 | 1.070 | 1.070 | 350 |
| 2026-01-07 | 1.030 | 1.170 | 1.020 | 1.030 | 1.030 | 212 |
| 2026-01-06 | 1.160 | 1.200 | 1.020 | 1.080 | 1.080 | 1,264 |
| 2026-01-05 | 1.050 | 1.050 | 0.960 | 1.020 | 1.020 | 307 |
| 2026-01-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 255 |
| 2025-12-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 456 |
| 2025-12-29 | 1.030 | 1.030 | 0.970 | 1.030 | 1.030 | 239 |
| 2025-12-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 140 |
| 2025-12-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 513 |
| 2025-12-22 | 1.010 | 1.060 | 0.990 | 1.030 | 1.030 | 248 |
| 2025-12-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 525 |
| 2025-12-18 | 0.960 | 1.030 | 0.960 | 1.010 | 1.010 | 278 |
| 2025-12-17 | 1.110 | 1.140 | 0.990 | 1.000 | 1.000 | 526 |
| 2025-12-16 | 1.180 | 1.180 | 1.080 | 1.080 | 1.080 | 485 |
| 2025-12-15 | 1.180 | 1.190 | 1.130 | 1.140 | 1.140 | 201 |
| 2025-12-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 103 |
| 2025-12-11 | 1.140 | 1.190 | 1.140 | 1.150 | 1.150 | 220 |
| 2025-12-10 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 117 |
| 2025-12-09 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 181 |
| 2025-12-08 | 1.180 | 1.240 | 1.140 | 1.170 | 1.170 | 820 |
| 2025-12-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 228 |
| 2025-12-04 | 1.190 | 1.300 | 1.160 | 1.230 | 1.230 | 235 |
| 2025-12-03 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 287 |
| 2025-12-02 | 1.210 | 1.210 | 1.140 | 1.150 | 1.150 | 293 |
| 2025-12-01 | 1.230 | 1.270 | 1.160 | 1.180 | 1.180 | 450 |
| 2025-11-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 187 |
| 2025-11-27 | 1.280 | 1.350 | 1.210 | 1.240 | 1.240 | 421 |
| 2025-11-26 | 1.300 | 1.350 | 1.290 | 1.290 | 1.290 | 446 |
| 2025-11-25 | 1.300 | 1.340 | 1.300 | 1.320 | 1.320 | 186 |
| 2025-11-24 | 1.330 | 1.380 | 1.310 | 1.310 | 1.310 | 583 |
| 2025-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 169 |
| 2025-11-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 126 |
| 2025-11-18 | 1.380 | 1.390 | 1.290 | 1.390 | 1.390 | 307 |
| 2025-11-17 | 1.360 | 1.380 | 1.320 | 1.380 | 1.380 | 172 |
| 2025-11-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 283 |
| 2025-11-13 | 1.380 | 1.430 | 1.260 | 1.300 | 1.300 | 514 |
| 2025-11-12 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 65 |
| 2025-11-11 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 350 |
| 2025-11-10 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 91 |
| 2025-11-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 229 |
| 2025-11-06 | 1.420 | 1.430 | 1.380 | 1.420 | 1.420 | 262 |
| 2025-11-05 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 67 |
| 2025-11-04 | 1.450 | 1.450 | 1.370 | 1.440 | 1.440 | 385 |
| 2025-11-03 | 1.420 | 1.490 | 1.420 | 1.420 | 1.420 | 231 |
| 2025-10-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 298 |
| 2025-10-30 | 1.440 | 1.490 | 1.430 | 1.490 | 1.490 | 62 |
| 2025-10-29 | 1.440 | 1.490 | 1.440 | 1.460 | 1.460 | 125 |
| 2025-10-28 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 14 |
| 2025-10-27 | 1.500 | 1.510 | 1.450 | 1.450 | 1.450 | 437 |
| 2025-10-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 188 |
| 2025-10-23 | 1.480 | 1.520 | 1.480 | 1.480 | 1.480 | 81 |
| 2025-10-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 171 |
| 2025-10-21 | 1.480 | 1.540 | 1.440 | 1.450 | 1.450 | 466 |
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.