JFEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 556 |
| 2025-07-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 186 |
| 2025-07-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 302 |
| 2025-07-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 133 |
| 2025-07-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 148 |
| 2025-07-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 242 |
| 2025-07-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 248 |
| 2025-07-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 590 |
| 2025-07-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 513 |
| 2025-07-15 | 1.840 | 1.840 | 1.740 | 1.790 | 1.790 | 90 |
| 2025-07-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 520 |
| 2025-07-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 114 |
| 2025-07-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 595 |
| 2025-07-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 209 |
| 2025-07-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 371 |
| 2025-07-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 428 |
| 2025-07-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 105 |
| 2025-07-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 108 |
| 2025-07-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 169 |
| 2025-07-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 351 |
| 2025-06-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 138 |
| 2025-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 176 |
| 2025-06-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 210 |
| 2025-06-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 376 |
| 2025-06-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 98 |
| 2025-06-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 154 |
| 2025-06-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 205 |
| 2025-06-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 248 |
| 2025-06-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 74 |
| 2025-06-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 256 |
| 2025-06-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 267 |
| 2025-06-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 101 |
| 2025-06-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 98 |
| 2025-06-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 237 |
| 2025-06-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 204 |
| 2025-06-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 102 |
| 2025-06-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 482 |
| 2025-06-04 | 2.030 | 2.030 | 1.920 | 1.950 | 1.950 | 448 |
| 2025-06-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 296 |
| 2025-06-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,150 |
| 2025-05-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 139 |
| 2025-05-29 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 198 |
| 2025-05-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 234 |
| 2025-05-27 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 271 |
| 2025-05-26 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 183 |
| 2025-05-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 472 |
| 2025-05-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 337 |
| 2025-05-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 485 |
| 2025-05-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 652 |
| 2025-05-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 504 |
| 2025-05-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 562 |
| 2025-05-15 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 291 |
| 2025-05-14 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 378 |
| 2025-05-13 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 372 |
| 2025-05-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 647 |
| 2025-05-09 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2025-05-06 | 2.320 | 2.340 | 2.180 | 2.200 | 2.200 | 181 |
| 2025-05-05 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 162 |
| 2025-05-02 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 970 |
| 2025-04-30 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 452 |
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.