João Fortes Engenharia S.A. (BVMF:JFEN3)
Brazil · Delayed Price · Currency is BRL 0.8500
+0.0200 (2.41%)
Mar 9, 2026, 3:13 PM GMT-3
João Fortes Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | - | 2.41% | 7,200 |
| Mar 6, 2026 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | 3.75% | 15,100 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -10.11% | 74,900 |
| Mar 4, 2026 | 0.92 | 0.94 | 0.89 | 0.89 | 0.89 | -2.20% | 45,500 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -4.21% | 44,100 |
| Mar 2, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 6,200 |
| Feb 27, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 96,500 |
| Feb 26, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 24,500 |
| Feb 25, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 13,500 |
| Feb 24, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 42,500 |
| Feb 23, 2026 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | 1.03% | 3,100 |
| Feb 20, 2026 | 1.03 | 1.03 | 0.93 | 0.97 | 0.97 | -3.96% | 39,300 |
| Feb 19, 2026 | 0.99 | 1.05 | 0.97 | 1.01 | 1.01 | 5.21% | 50,300 |
| Feb 18, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 13,800 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 6,500 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | 1.02% | 6,000 |
| Feb 11, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 13,700 |
| Feb 10, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 31,600 |
| Feb 9, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 7,100 |
| Feb 6, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 12,800 |
| Feb 5, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -3.88% | 14,500 |
| Feb 4, 2026 | 1.08 | 1.08 | 0.98 | 1.03 | 1.03 | 4.04% | 54,000 |
| Feb 3, 2026 | 1.01 | 1.14 | 0.98 | 0.99 | 0.99 | -1.98% | 124,500 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.00 | 1.01 | 1.01 | -9.82% | 53,200 |
| Jan 30, 2026 | 1.12 | 1.20 | 1.01 | 1.12 | 1.12 | 5.66% | 53,000 |
| Jan 29, 2026 | 1.15 | 1.26 | 1.05 | 1.06 | 1.06 | -6.19% | 253,400 |
| Jan 28, 2026 | 1.01 | 1.20 | 1.01 | 1.13 | 1.13 | 11.88% | 259,600 |
| Jan 27, 2026 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | 1.00% | 27,900 |
| Jan 26, 2026 | 1.05 | 1.05 | 0.93 | 1.00 | 1.00 | -2.91% | 100,200 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | 0.98% | 8,900 |
| Jan 22, 2026 | 1.02 | 1.04 | 0.95 | 1.02 | 1.02 | - | 4,100 |
| Jan 21, 2026 | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | 2.00% | 21,600 |
| Jan 20, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 300 |
| Jan 19, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 3.03% | 1,100 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 1,100 |
| Jan 15, 2026 | 0.96 | 1.08 | 0.96 | 0.99 | 0.99 | 3.13% | 2,500 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 500 |
| Jan 13, 2026 | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | - | 4,500 |
| Jan 12, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 3,400 |
| Jan 9, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 27,500 |
| Jan 8, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 22,400 |
| Jan 7, 2026 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | -0.97% | 18,100 |
| Jan 6, 2026 | 0.97 | 1.19 | 0.97 | 1.03 | 1.03 | 5.10% | 16,200 |
| Jan 5, 2026 | 0.98 | 1.10 | 0.96 | 0.98 | 0.98 | 2.08% | 16,200 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 9,500 |
| Dec 30, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 2,900 |
| Dec 29, 2025 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 2,800 |
| Dec 26, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 11,300 |
| Dec 23, 2025 | 1.02 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 9,300 |
| Dec 22, 2025 | 1.14 | 1.14 | 0.98 | 1.00 | 1.00 | -10.71% | 33,100 |