João Fortes Engenharia S.A. (BVMF:JFEN3)
Brazil · Delayed Price · Currency is BRL 1.600
+0.030 (1.91%)
Oct 10, 2025, 1:24 PM GMT-3
João Fortes Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.60 | 1.74 | 1.57 | 1.57 | 1.57 | - | 22,200 |
| Oct 9, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 900 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -4.29% | 8,700 |
| Oct 7, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | -0.61% | 1,700 |
| Oct 6, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | - | 1,400 |
| Oct 3, 2025 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 5,900 |
| Oct 2, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 200 |
| Oct 1, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 300 |
| Sep 30, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -2.41% | 11,200 |
| Sep 29, 2025 | 1.75 | 1.75 | 1.61 | 1.66 | 1.66 | 0.61% | 9,600 |
| Sep 26, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -1.20% | 8,000 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.66 | 1.67 | 1.67 | -1.76% | 6,800 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -2.86% | 10,900 |
| Sep 23, 2025 | 1.76 | 1.82 | 1.72 | 1.75 | 1.75 | 1.16% | 8,100 |
| Sep 22, 2025 | 1.87 | 1.87 | 1.70 | 1.73 | 1.73 | -3.89% | 21,700 |
| Sep 19, 2025 | 1.79 | 1.83 | 1.67 | 1.80 | 1.80 | 1.12% | 22,400 |
| Sep 18, 2025 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | -0.56% | 3,600 |
| Sep 17, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 5.92% | 13,300 |
| 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 |