João Fortes Engenharia S.A. (BVMF:JFEN3)
Brazil · Delayed Price · Currency is BRL 3.910
+0.260 (7.12%)
Nov 5, 2026, 4:50 PM GMT-3
João Fortes Engenharia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.79 | 4.00 | 3.70 | 3.91 | 3.91 | 7.12% | 10,500 |
| Nov 4, 2026 | 3.79 | 3.79 | 3.55 | 3.65 | 3.65 | -3.69% | 2,300 |
| Nov 3, 2026 | 3.75 | 4.01 | 3.30 | 3.79 | 3.79 | 8.29% | 7,800 |
| Oct 30, 2026 | 3.00 | 3.79 | 3.00 | 3.50 | 3.50 | 6.71% | 15,700 |
| Oct 29, 2026 | 3.49 | 3.49 | 2.91 | 3.28 | 3.28 | -6.02% | 15,900 |
| Oct 28, 2026 | 3.81 | 4.40 | 3.39 | 3.49 | 3.49 | 2.65% | 48,600 |
| Oct 27, 2026 | 2.51 | 3.60 | 2.28 | 3.40 | 3.40 | 53.85% | 44,400 |
| Oct 26, 2026 | 2.70 | 2.70 | 2.21 | 2.21 | 2.21 | -26.33% | 19,800 |
| Oct 23, 2026 | 3.32 | 3.32 | 2.91 | 3.00 | 3.00 | -1.64% | 36,800 |
| Oct 22, 2026 | 4.15 | 4.15 | 3.05 | 3.05 | 3.05 | -25.61% | 51,000 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.00 | 4.10 | 4.10 | 0.49% | 20,000 |
| Oct 20, 2026 | 4.15 | 4.42 | 4.03 | 4.08 | 4.08 | 2.00% | 11,800 |
| Oct 19, 2026 | 4.73 | 5.19 | 4.00 | 4.00 | 4.00 | -11.11% | 16,000 |
| Oct 16, 2026 | 5.11 | 6.36 | 4.50 | 4.50 | 4.50 | -11.59% | 102,200 |
| Oct 15, 2026 | 3.89 | 5.09 | 3.89 | 5.09 | 5.09 | 30.85% | 88,100 |
| Oct 14, 2026 | 3.15 | 4.24 | 2.97 | 3.89 | 3.89 | 22.71% | 92,900 |
| Oct 13, 2026 | 2.22 | 3.60 | 2.20 | 3.17 | 3.17 | 46.76% | 81,900 |
| Oct 9, 2026 | 2.16 | 2.23 | 2.10 | 2.16 | 2.16 | - | 17,500 |
| Oct 8, 2026 | 2.01 | 2.16 | 1.99 | 2.16 | 2.16 | 6.40% | 20,800 |
| Oct 7, 2026 | 2.21 | 2.25 | 2.01 | 2.03 | 2.03 | 0.50% | 25,200 |
| Oct 6, 2026 | 2.15 | 2.15 | 1.95 | 2.02 | 2.02 | -5.61% | 22,300 |
| Oct 5, 2026 | 2.06 | 2.15 | 2.06 | 2.14 | 2.14 | 5.42% | 15,100 |
| Oct 2, 2026 | 2.11 | 2.13 | 2.03 | 2.03 | 2.03 | -2.87% | 17,900 |
| Oct 1, 2026 | 2.29 | 2.29 | 2.08 | 2.09 | 2.09 | -2.79% | 29,800 |
| Sep 30, 2026 | 2.19 | 2.42 | 2.00 | 2.15 | 2.15 | -3.59% | 69,100 |
| Sep 29, 2026 | 2.48 | 2.48 | 2.22 | 2.23 | 2.23 | -9.35% | 47,300 |
| Sep 28, 2026 | 3.06 | 3.29 | 2.40 | 2.46 | 2.46 | -15.17% | 91,500 |
| Sep 25, 2026 | 3.00 | 3.45 | 2.80 | 2.90 | 2.90 | -8.23% | 50,600 |
| Sep 24, 2026 | 3.13 | 4.47 | 3.12 | 3.16 | 3.16 | -1.25% | 147,000 |
| Sep 23, 2026 | 1.88 | 3.35 | 1.75 | 3.20 | 3.20 | 70.21% | 49,400 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 8.67% | 2,500 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.12% | 4,700 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -31.91% | 2,300 |
| Sep 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.30% | 2,680 |
| Sep 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 580 |
| Sep 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,300 |
| Sep 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 3,300 |
| Sep 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.65% | 1,060 |
| Sep 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | 880 |
| Sep 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | 920 |
| Sep 4, 2026 | 2.25 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 3,260 |
| Sep 3, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -2.22% | 3,680 |
| Sep 2, 2026 | 2.20 | 2.35 | 2.05 | 2.25 | 2.25 | 2.27% | 4,000 |
| Sep 1, 2026 | 2.20 | 2.35 | 2.20 | 2.20 | 2.20 | - | 1,180 |
| Aug 31, 2026 | 2.10 | 2.35 | 2.05 | 2.20 | 2.20 | 2.33% | 2,860 |
| Aug 28, 2026 | 2.05 | 2.20 | 2.05 | 2.15 | 2.15 | 4.88% | 5,100 |
| Aug 27, 2026 | 2.05 | 2.25 | 2.05 | 2.05 | 2.05 | -2.38% | 1,900 |
| Aug 26, 2026 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | 2.44% | 4,020 |
| Aug 25, 2026 | 2.05 | 2.15 | 2.05 | 2.05 | 2.05 | - | 2,160 |
| Aug 24, 2026 | 2.05 | 2.25 | 2.05 | 2.05 | 2.05 | - | 3,940 |