JFEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 142 |
| 2025-10-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 113 |
| 2025-10-16 | 1.490 | 1.560 | 1.460 | 1.550 | 1.550 | 103 |
| 2025-10-15 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 23 |
| 2025-10-14 | 1.520 | 1.590 | 1.520 | 1.520 | 1.520 | 71 |
| 2025-10-13 | 1.550 | 1.620 | 1.520 | 1.520 | 1.520 | 470 |
| 2025-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 670 |
| 2025-10-09 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 12 |
| 2025-10-08 | 1.550 | 1.610 | 1.550 | 1.560 | 1.560 | 233 |
| 2025-10-07 | 1.550 | 1.640 | 1.540 | 1.540 | 1.540 | 172 |
| 2025-10-06 | 1.630 | 1.630 | 1.550 | 1.570 | 1.570 | 82 |
| 2025-10-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 306 |
| 2025-10-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 260 |
| 2025-10-01 | 1.620 | 1.670 | 1.620 | 1.640 | 1.640 | 119 |
| 2025-09-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 150 |
| 2025-09-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 272 |
| 2025-09-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 241 |
| 2025-09-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 101 |
| 2025-09-24 | 1.720 | 1.760 | 1.680 | 1.680 | 1.680 | 225 |
| 2025-09-23 | 1.730 | 1.780 | 1.700 | 1.720 | 1.720 | 346 |
| 2025-09-22 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 135 |
| 2025-09-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 627 |
| 2025-09-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 363 |
| 2025-09-17 | 1.770 | 1.780 | 1.690 | 1.690 | 1.690 | 115 |
| 2025-09-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 450 |
| 2025-09-15 | 1.840 | 1.840 | 1.660 | 1.690 | 1.690 | 225 |
| 2025-09-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 227 |
| 2025-09-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 455 |
| 2025-09-10 | 1.480 | 1.880 | 1.480 | 1.820 | 1.820 | 1,037 |
| 2025-09-09 | 1.460 | 1.690 | 1.460 | 1.480 | 1.480 | 787 |
| 2025-09-08 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 212 |
| 2025-09-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 228 |
| 2025-09-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 154 |
| 2025-09-03 | 1.470 | 1.530 | 1.460 | 1.520 | 1.520 | 267 |
| 2025-09-02 | 1.510 | 1.510 | 1.470 | 1.510 | 1.510 | 73 |
| 2025-09-01 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 171 |
| 2025-08-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 202 |
| 2025-08-28 | 1.530 | 1.530 | 1.440 | 1.440 | 1.440 | 234 |
| 2025-08-27 | 1.440 | 1.530 | 1.440 | 1.530 | 1.530 | 362 |
| 2025-08-26 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 168 |
| 2025-08-25 | 1.490 | 1.530 | 1.470 | 1.530 | 1.530 | 82 |
| 2025-08-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 34 |
| 2025-08-21 | 1.440 | 1.570 | 1.440 | 1.540 | 1.540 | 418 |
| 2025-08-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 314 |
| 2025-08-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 212 |
| 2025-08-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 137 |
| 2025-08-15 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 149 |
| 2025-08-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 66 |
| 2025-08-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 30 |
| 2025-08-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 175 |
| 2025-08-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 582 |
| 2025-08-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 116 |
| 2025-08-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 449 |
| 2025-08-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 208 |
| 2025-08-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 48 |
| 2025-08-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 57 |
| 2025-08-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 318 |
| 2025-07-31 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 277 |
| 2025-07-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 316 |
| 2025-07-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 125 |
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.