JFEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.260	2.260	2.260	2.260	2.260	303
2025-04-28	2.250	2.250	2.250	2.250	2.250	484
2025-04-25	2.300	2.300	2.300	2.300	2.300	270
2025-04-24	2.250	2.250	2.250	2.250	2.250	196
2025-04-23	2.270	2.270	2.270	2.270	2.270	309
2025-04-22	2.220	2.220	2.220	2.220	2.220	373
2025-04-17	2.250	2.250	2.250	2.250	2.250	233
2025-04-16	2.380	2.380	2.380	2.380	2.380	339
2025-04-15	2.310	2.310	2.310	2.310	2.310	232
2025-04-14	2.340	2.340	2.340	2.340	2.340	179
2025-04-11	2.390	2.390	2.390	2.390	2.390	372
2025-04-10	2.270	2.270	2.270	2.270	2.270	84,137
2025-04-09	2.290	2.290	2.290	2.290	2.290	123
2025-04-08	2.290	2.290	2.290	2.290	2.290	732
2025-04-07	2.320	2.320	2.320	2.320	2.320	44,733
2025-04-04	2.370	2.370	2.370	2.370	2.370	141
2025-04-03	2.360	2.360	2.360	2.360	2.360	175
2025-04-02	2.410	2.410	2.410	2.410	2.410	5,092
2025-04-01	2.330	2.330	2.330	2.330	2.330	9,845
2025-03-31	2.410	2.410	2.410	2.410	2.410	445
2025-03-28	2.410	2.410	2.410	2.410	2.410	319
2025-03-27	2.460	2.460	2.460	2.460	2.460	348
2025-03-26	2.440	2.440	2.440	2.440	2.440	1,557
2025-03-25	2.450	2.450	2.450	2.450	2.450	9,346
2025-03-24	2.380	2.380	2.380	2.380	2.380	1,709
2025-03-21	2.400	2.400	2.400	2.400	2.400	2,846
2025-03-20	2.480	2.480	2.480	2.480	2.480	417
2025-03-19	2.550	2.550	2.550	2.550	2.550	41,837
2025-03-18	2.610	2.610	2.610	2.610	2.610	123
2025-03-17	2.660	2.660	2.660	2.660	2.660	264
2025-03-14	2.700	2.700	2.700	2.700	2.700	161
2025-03-13	2.850	2.870	2.610	2.610	2.610	405
2025-03-12	2.840	2.840	2.840	2.840	2.840	362
2025-03-11	2.990	2.990	2.990	2.990	2.990	481
2025-03-10	3.100	3.100	3.100	3.100	3.100	1,614
2025-03-07	2.850	2.850	2.850	2.850	2.850	1,105
2025-03-06	2.310	2.420	2.310	2.350	2.350	183
2025-03-05	2.400	2.400	2.310	2.400	2.400	55
2025-02-28	2.460	2.460	2.460	2.460	2.460	212
2025-02-27	2.240	2.480	2.230	2.470	2.470	503
2025-02-26	2.270	2.440	2.270	2.320	2.320	549
2025-02-25	2.310	2.430	2.250	2.250	2.250	347
2025-02-24	2.350	2.530	2.340	2.340	2.340	450
2025-02-21	2.380	2.380	2.380	2.380	2.380	295
2025-02-20	2.540	2.540	2.400	2.480	2.480	240
2025-02-19	2.200	2.650	2.180	2.390	2.390	2,406
2025-02-18	2.200	2.270	2.200	2.230	2.230	100
2025-02-17	2.290	2.290	2.200	2.270	2.270	311
2025-02-14	2.190	2.190	2.190	2.190	2.190	702
2025-02-13	2.240	2.300	2.210	2.230	2.230	219
2025-02-12	2.230	2.340	2.230	2.240	2.240	305
2025-02-11	2.280	2.390	2.240	2.240	2.240	564
2025-02-10	2.400	2.400	2.300	2.300	2.300	449
2025-02-07	2.320	2.320	2.320	2.320	2.320	222
2025-02-06	2.350	2.430	2.350	2.370	2.370	303
2025-02-05	2.430	2.430	2.370	2.430	2.430	232
2025-02-04	2.360	2.440	2.360	2.410	2.410	167
2025-02-03	2.420	2.420	2.360	2.360	2.360	271
2025-01-31	2.390	2.390	2.390	2.390	2.390	338
2025-01-30	2.390	2.430	2.360	2.360	2.360	1,524

← NewerPage 7 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.