João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.60	0.65	0.56	0.57	-	-3.39%	21,900
Jun 12, 2026	0.61	0.65	0.55	0.59	0.59	-	15,200
Jun 11, 2026	0.62	0.65	0.56	0.59	0.59	-9.23%	45,100
Jun 10, 2026	0.62	0.73	0.52	0.65	0.65	8.33%	166,500
Jun 9, 2026	0.51	0.60	0.51	0.60	0.60	17.65%	41,200
Jun 8, 2026	0.52	0.55	0.51	0.51	0.51	-3.77%	6,100
Jun 5, 2026	0.58	0.58	0.53	0.53	0.53	-8.62%	14,200
Jun 3, 2026	0.56	0.58	0.51	0.58	0.58	3.57%	43,500
Jun 2, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	5,000
Jun 1, 2026	0.59	0.60	0.55	0.58	0.58	-3.33%	4,300
May 29, 2026	0.62	0.62	0.56	0.60	0.60	-3.23%	29,900
May 28, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	9,100
May 27, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	11,500
May 26, 2026	0.66	0.66	0.66	0.66	0.66	-	14,100
May 25, 2026	0.66	0.66	0.66	0.66	0.66	-	6,800
May 22, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,100
May 21, 2026	0.65	0.73	0.64	0.65	0.65	1.56%	13,300
May 20, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	200
May 19, 2026	0.70	0.70	0.64	0.65	0.65	-5.80%	37,900
May 18, 2026	0.70	0.71	0.68	0.69	0.69	-	13,200
May 15, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	6,000
May 14, 2026	0.69	0.71	0.69	0.70	0.70	-	1,300
May 13, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	33,900
May 12, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	1,700
May 11, 2026	0.71	0.72	0.70	0.70	0.70	-	7,800
May 8, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,500
May 7, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	8,700
May 6, 2026	0.70	0.73	0.68	0.70	0.70	2.94%	16,700
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