João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.70	0.70	0.70	0.70	-	2.94%	200
May 5, 2026	0.68	0.73	0.68	0.68	0.68	-2.86%	4,600
May 4, 2026	0.68	0.70	0.68	0.70	0.70	-	1,000
Apr 30, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	600
Apr 29, 2026	0.68	0.71	0.67	0.69	0.69	-1.43%	2,300
Apr 28, 2026	0.68	0.72	0.66	0.70	0.70	2.94%	10,100
Apr 27, 2026	0.68	0.73	0.66	0.68	0.68	-2.86%	3,100
Apr 24, 2026	0.69	0.71	0.68	0.70	0.70	2.94%	15,500
Apr 23, 2026	0.72	0.75	0.67	0.68	0.68	-5.56%	29,600
Apr 22, 2026	0.76	0.76	0.68	0.72	0.72	-2.70%	39,600
Apr 20, 2026	0.73	0.75	0.73	0.74	0.74	-1.33%	13,500
Apr 17, 2026	0.76	0.79	0.75	0.75	0.75	-	8,600
Apr 16, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	300
Apr 15, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	500
Apr 14, 2026	0.75	0.79	0.74	0.79	0.79	-	8,200
Apr 13, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	6,200
Apr 10, 2026	0.77	0.78	0.76	0.76	0.76	-	6,200
Apr 9, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	12,100
Apr 8, 2026	0.77	0.79	0.74	0.75	0.75	1.35%	12,700
Apr 6, 2026	0.75	0.75	0.74	0.74	0.74	-3.90%	2,300
Apr 2, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	1,300
Apr 1, 2026	0.75	0.75	0.75	0.75	0.75	-	300
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