JFEN3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	2.350	2.420	2.350	2.370	2.370	268
2025-01-28	2.440	2.490	2.350	2.350	2.350	661
2025-01-27	2.500	2.500	2.360	2.390	2.390	1,006
2025-01-24	2.480	2.480	2.480	2.480	2.480	266
2025-01-23	2.470	2.610	2.440	2.440	2.440	1,101
2025-01-22	2.400	2.520	2.390	2.460	2.460	474
2025-01-21	2.440	2.480	2.440	2.450	2.450	463
2025-01-20	2.490	2.490	2.440	2.490	2.490	276
2025-01-17	2.460	2.460	2.460	2.460	2.460	253
2025-01-16	2.600	2.600	2.490	2.490	2.490	848
2025-01-15	2.590	2.620	2.550	2.600	2.600	647
2025-01-14	2.520	2.640	2.510	2.540	2.540	614
2025-01-13	2.610	2.680	2.540	2.580	2.580	785
2025-01-10	2.620	2.620	2.620	2.620	2.620	703
2025-01-09	2.550	2.730	2.500	2.500	2.500	919
2025-01-08	2.670	2.690	2.630	2.630	2.630	500
2025-01-07	2.730	2.730	2.660	2.700	2.700	2,474
2025-01-06	2.710	3.230	2.630	2.700	2.700	2,460
2025-01-03	2.740	2.740	2.740	2.740	2.740	4,632
2025-01-02	2.270	2.460	2.240	2.300	2.300	416
2024-12-30	2.240	2.240	2.240	2.240	2.240	634
2024-12-27	2.350	2.350	2.350	2.350	2.350	748
2024-12-26	2.350	2.510	2.260	2.300	2.300	557
2024-12-23	2.360	2.360	2.360	2.360	2.360	726
2024-12-20	2.510	2.510	2.510	2.510	2.510	200
2024-12-19	2.500	2.590	2.410	2.490	2.490	532
2024-12-18	2.870	2.870	2.480	2.540	2.540	989
2024-12-17	3.010	3.090	2.750	2.840	2.840	765
2024-12-16	2.980	3.070	2.900	2.900	2.900	638
2024-12-13	3.050	3.050	3.050	3.050	3.050	2,043
2024-12-12	3.240	3.540	3.100	3.150	3.150	5,914
2024-12-11	3.240	3.240	3.040	3.160	3.160	4,117
2024-12-10	3.240	3.240	3.240	3.240	3.240	0

← NewerPage 8 of 8 · 453 trading days

Stock splits

No stock splits on record.

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.