João Fortes Engenharia S.A. (BVMF:JFEN3)
Brazil · Delayed Price · Currency is BRL 1.780
+0.090 (5.33%)
Sep 17, 2025, 4:45 PM GMT-3
João Fortes Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 5.92% | 12,300 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -5.59% | 4,900 |
| Sep 15, 2025 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 7.83% | 22,200 |
| Sep 12, 2025 | 1.63 | 1.79 | 1.63 | 1.66 | 1.66 | 1.84% | 19,500 |
| Sep 11, 2025 | 1.93 | 1.93 | 1.62 | 1.63 | 1.63 | -15.98% | 46,900 |
| Sep 10, 2025 | 1.54 | 1.94 | 1.54 | 1.94 | 1.94 | 29.33% | 121,700 |
| Sep 9, 2025 | 1.46 | 1.70 | 1.46 | 1.50 | 1.50 | 1.35% | 49,000 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Sep 5, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 1,200 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 4,400 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 500 |
| Sep 2, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 2,200 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 400 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,000 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 300 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 26, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.27% | 1,000 |
| Aug 25, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 2,100 |
| Aug 22, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | - | 4,400 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 4.08% | 3,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 3,400 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 16,000 |
| Aug 18, 2025 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | 4.03% | 13,100 |
| Aug 15, 2025 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | -3.25% | 6,800 |
| Aug 14, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 9,500 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 1,500 |
| Aug 12, 2025 | 1.53 | 1.58 | 1.50 | 1.51 | 1.51 | -0.66% | 8,600 |
| Aug 11, 2025 | 1.52 | 1.66 | 1.51 | 1.52 | 1.52 | 0.66% | 4,400 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.95% | 4,500 |
| Aug 7, 2025 | 1.53 | 1.67 | 1.53 | 1.54 | 1.54 | 0.65% | 9,000 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 2.68% | 1,800 |
| Aug 5, 2025 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -2.61% | 9,800 |
| Aug 4, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 2,800 |
| Aug 1, 2025 | 1.44 | 1.57 | 1.44 | 1.56 | 1.56 | 6.12% | 33,800 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | 2.80% | 2,700 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -5.92% | 5,700 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.40 | 1.52 | 1.52 | -0.65% | 14,500 |
| Jul 28, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | - | 1,700 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 300 |
| Jul 24, 2025 | 1.53 | 1.64 | 1.53 | 1.53 | 1.53 | 0.66% | 7,000 |
| Jul 23, 2025 | 1.52 | 1.63 | 1.52 | 1.52 | 1.52 | -1.94% | 3,400 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 4,300 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 1,900 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.56 | 1.56 | 1.56 | -5.45% | 8,000 |
| Jul 17, 2025 | 1.70 | 1.78 | 1.62 | 1.65 | 1.65 | 3.12% | 3,200 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.49 | 1.60 | 1.60 | -11.11% | 39,800 |
| Jul 15, 2025 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | 5.26% | 2,200 |
| Jul 14, 2025 | 1.76 | 1.87 | 1.71 | 1.71 | 1.71 | -1.72% | 4,700 |
| Jul 11, 2025 | 1.72 | 1.80 | 1.71 | 1.74 | 1.74 | -3.87% | 4,200 |
| Jul 10, 2025 | 1.84 | 1.84 | 1.68 | 1.81 | 1.81 | -2.16% | 18,500 |