João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	3.00	3.45	2.80	3.42	-	8.23%	24,000
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
Aug 21, 2026	2.05	2.10	2.05	2.05	2.05	-	1,520
Aug 20, 2026	2.05	2.15	2.05	2.05	2.05	-2.38%	4,500
Aug 19, 2026	2.20	2.20	2.05	2.10	2.10	-4.55%	5,540
Aug 18, 2026	2.10	2.30	2.10	2.20	2.20	-	1,440
Aug 17, 2026	2.20	2.40	2.05	2.20	2.20	-	8,020
Aug 14, 2026	2.45	2.45	2.10	2.20	2.20	-4.35%	12,080
Aug 13, 2026	2.25	2.55	2.15	2.30	2.30	-	2,860
Aug 12, 2026	2.25	2.35	2.20	2.30	2.30	2.22%	1,440
Aug 11, 2026	2.35	2.45	2.15	2.25	2.25	-6.25%	9,520
Aug 10, 2026	2.45	2.55	2.30	2.40	2.40	-2.04%	12,540
Aug 7, 2026	2.55	3.15	2.45	2.45	2.45	-9.26%	18,820
Aug 6, 2026	2.50	2.70	2.35	2.70	2.70	14.89%	12,140
Aug 5, 2026	2.50	2.50	2.30	2.35	2.35	-4.08%	2,100
Aug 4, 2026	2.70	2.70	2.35	2.45	2.45	-7.55%	15,140
Aug 3, 2026	2.70	2.75	2.60	2.65	2.65	-1.85%	480
Jul 31, 2026	2.90	2.90	2.70	2.70	2.70	-	380
Jul 30, 2026	2.70	2.70	2.65	2.70	2.70	-	400
Jul 29, 2026	2.65	2.85	2.65	2.70	2.70	-	1,080
Jul 28, 2026	2.70	2.75	2.70	2.70	2.70	-	420
Jul 27, 2026	2.70	3.00	2.70	2.70	2.70	-	200
Jul 24, 2026	2.95	2.95	2.70	2.70	2.70	-3.57%	420
Jul 23, 2026	2.90	2.90	2.80	2.80	2.80	-	940
Jul 22, 2026	2.95	2.95	2.70	2.80	2.80	-6.67%	1,320
Jul 21, 2026	3.05	3.05	2.80	3.00	3.00	-3.23%	4,400
Jul 20, 2026	3.20	3.25	3.10	3.10	3.10	-1.59%	14,680
Jul 17, 2026	3.15	3.15	3.15	3.15	3.15	-	3,840
Jul 16, 2026	3.10	3.20	3.00	3.15	3.15	-	1,560