JFEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.140	2.240	2.030	2.030	2.030	966
2026-10-06	2.140	2.150	2.030	2.150	2.150	601
2026-10-05	2.030	2.190	2.020	2.190	2.190	843
2026-10-02	2.090	2.090	2.090	2.090	2.090	383
2026-10-01	2.290	2.420	2.120	2.120	2.120	99
2026-09-30	2.090	2.090	2.090	2.090	2.090	0
2026-09-28	3.010	3.350	2.450	2.630	2.630	1,200
2026-09-25	2.980	2.980	2.980	2.980	2.980	1,370
2026-09-24	3.250	4.500	3.220	3.240	3.240	5,497
2026-09-23	1.880	3.250	1.750	3.250	3.250	3,745
2026-09-22	1.750	1.750	1.750	1.750	1.750	77
2026-09-21	1.650	1.650	1.650	1.650	1.650	121
2026-09-18	2.470	2.470	2.470	2.470	2.470	129
2026-09-17	0.430	0.430	0.430	0.430	0.430	133
2026-09-16	0.420	0.420	0.420	0.420	0.420	89
2026-09-15	0.430	0.430	0.430	0.430	0.430	37
2026-09-14	0.420	0.420	0.420	0.420	0.420	174
2026-09-11	0.430	0.430	0.430	0.430	0.430	53
2026-09-10	0.440	0.440	0.440	0.440	0.440	49
2026-09-09	0.450	0.450	0.450	0.450	0.450	90
2026-09-08	0.460	0.470	0.440	0.460	0.460	221
2026-09-07	0.450	0.450	0.450	0.450	0.450	0
2026-09-04	0.450	0.460	0.440	0.450	0.450	216
2026-09-03	0.480	0.480	0.440	0.440	0.440	120
2026-09-02	0.450	0.500	0.430	0.490	0.490	650
2026-09-01	0.420	0.520	0.420	0.450	0.450	279
2026-08-31	0.420	0.430	0.420	0.430	0.430	175
2026-08-28	0.430	0.430	0.430	0.430	0.430	115
2026-08-27	0.410	0.420	0.410	0.420	0.420	111
2026-08-26	0.430	0.430	0.410	0.410	0.410	142
2026-08-25	0.410	0.430	0.410	0.430	0.430	200
2026-08-24	0.410	0.430	0.410	0.430	0.430	106
2026-08-21	0.410	0.410	0.410	0.410	0.410	82
2026-08-20	0.430	0.430	0.410	0.410	0.410	222
2026-08-19	0.430	0.430	0.410	0.410	0.410	424
2026-08-18	0.430	0.460	0.430	0.460	0.460	134
2026-08-17	0.450	0.470	0.400	0.430	0.430	649
2026-08-14	0.450	0.450	0.450	0.450	0.450	395
2026-08-13	0.500	0.500	0.450	0.480	0.480	293
2026-08-12	0.460	0.490	0.460	0.460	0.460	244
2026-08-11	0.460	0.530	0.450	0.500	0.500	705
2026-08-10	0.550	0.550	0.480	0.480	0.480	621
2026-08-07	0.540	0.540	0.540	0.540	0.540	829
2026-08-06	0.490	0.570	0.480	0.480	0.480	117
2026-08-05	0.480	0.570	0.480	0.490	0.490	206
2026-08-04	0.550	0.550	0.460	0.460	0.460	854
2026-08-03	0.590	0.590	0.540	0.540	0.540	349
2026-07-31	0.580	0.580	0.580	0.580	0.580	152
2026-07-30	0.520	0.590	0.520	0.580	0.580	28
2026-07-29	0.540	0.600	0.510	0.520	0.520	75
2026-07-28	0.560	0.600	0.510	0.600	0.600	79
2026-07-27	0.510	0.560	0.510	0.560	0.560	126
2026-07-24	0.560	0.560	0.560	0.560	0.560	8
2026-07-23	0.560	0.640	0.550	0.640	0.640	96
2026-07-22	0.590	0.640	0.540	0.560	0.560	159
2026-07-21	0.610	0.620	0.570	0.580	0.580	582
2026-07-20	0.640	0.640	0.610	0.620	0.620	41
2026-07-17	0.640	0.640	0.640	0.640	0.640	37
2026-07-16	0.640	0.640	0.600	0.600	0.600	261
2026-07-15	0.610	0.670	0.600	0.610	0.610	328

Page 1 of 5 · 241 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.