João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	3,800
Mar 30, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	7,200
Mar 27, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	800
Mar 26, 2026	0.75	0.82	0.75	0.77	0.77	2.67%	30,200
Mar 25, 2026	0.77	0.79	0.75	0.75	0.75	-2.60%	14,000
Mar 24, 2026	0.77	0.78	0.77	0.77	0.77	-2.53%	1,500
Mar 23, 2026	0.79	0.80	0.79	0.79	0.79	-	3,700
Mar 20, 2026	0.77	0.79	0.76	0.79	0.79	-	13,200
Mar 18, 2026	0.79	0.83	0.79	0.79	0.79	-1.25%	16,500
Mar 17, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	5,500
Mar 16, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	5,800
Mar 13, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	200
Mar 12, 2026	0.81	0.82	0.80	0.81	0.81	-2.41%	3,600
Mar 11, 2026	0.83	0.83	0.82	0.83	0.83	-	6,400
Mar 10, 2026	0.83	0.84	0.83	0.83	0.83	-2.35%	8,100
Mar 9, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	6,600
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