João Fortes Engenharia S.A. (BVMF:JFEN3)
Brazil · Delayed Price · Currency is BRL 1.340
-0.040 (-2.90%)
Nov 13, 2025, 5:02 PM GMT-3
João Fortes Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 600 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 10,200 |
| Nov 10, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 300 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 4,700 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 5,200 |
| Nov 5, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 1,900 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 8,900 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 4,900 |
| Oct 31, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 1.41% | 3,100 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 6,800 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 11,300 |
| Oct 28, 2025 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 4,200 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -1.32% | 4,600 |
| Oct 24, 2025 | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | -1.31% | 3,600 |
| Oct 23, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 1,500 |
| Oct 22, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | 1,500 |
| Oct 21, 2025 | 1.47 | 1.51 | 1.41 | 1.49 | 1.49 | 2.05% | 13,500 |
| Oct 20, 2025 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 7,800 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 3,400 |
| Oct 16, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 4.67% | 1,700 |
| Oct 15, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 6,000 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | - | 1,700 |
| Oct 13, 2025 | 1.57 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 11,100 |
| 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 |