João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.59	0.59	0.54	0.54	0.54	-3.57%	2,100
Jul 23, 2026	0.58	0.58	0.56	0.56	0.56	-	4,700
Jul 22, 2026	0.59	0.59	0.54	0.56	0.56	-6.67%	6,600
Jul 21, 2026	0.61	0.61	0.56	0.60	0.60	-3.23%	22,000
Jul 20, 2026	0.64	0.65	0.62	0.62	0.62	-1.59%	73,400
Jul 17, 2026	0.63	0.63	0.63	0.63	0.63	-	19,200
Jul 16, 2026	0.62	0.64	0.60	0.63	0.63	-	16,000
Jul 15, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	4,800
Jul 14, 2026	0.65	0.65	0.61	0.61	0.61	-	1,400
Jul 13, 2026	0.65	0.65	0.61	0.61	0.61	1.67%	7,000
Jul 10, 2026	0.66	0.66	0.58	0.60	0.60	-9.09%	45,400
Jul 9, 2026	0.67	0.67	0.66	0.66	0.66	3.13%	900
Jul 8, 2026	0.66	0.66	0.62	0.64	0.64	-3.03%	7,100
Jul 7, 2026	0.66	0.66	0.64	0.66	0.66	-1.49%	4,100
Jul 6, 2026	0.66	0.67	0.63	0.67	0.67	-1.47%	28,600
Jul 3, 2026	0.67	0.70	0.67	0.68	0.68	-	1,200
Jul 2, 2026	0.66	0.69	0.66	0.68	0.68	-1.45%	1,200
Jul 1, 2026	0.66	0.72	0.66	0.69	0.69	-1.43%	18,300
Jun 30, 2026	0.68	0.76	0.68	0.70	0.70	4.48%	5,200
Jun 29, 2026	0.67	0.71	0.67	0.67	0.67	-	4,700
Jun 26, 2026	0.86	0.86	0.65	0.67	0.67	-16.25%	33,900
Jun 25, 2026	0.84	0.88	0.76	0.80	0.80	-1.23%	91,700
Jun 24, 2026	0.61	0.81	0.61	0.81	0.81	32.79%	119,100
Jun 23, 2026	0.62	0.63	0.61	0.61	0.61	-4.69%	900
Jun 22, 2026	0.64	0.64	0.64	0.64	0.64	-3.03%	10,300
Jun 19, 2026	0.68	0.68	0.59	0.66	0.66	4.76%	16,000
Jun 18, 2026	0.67	0.69	0.63	0.63	0.63	-4.55%	24,700
Jun 17, 2026	0.67	0.67	0.65	0.66	0.66	-2.94%	6,000
Jun 16, 2026	0.60	0.75	0.60	0.68	0.68	19.30%	107,300
Jun 15, 2026	0.60	0.65	0.56	0.57	0.57	-3.39%	21,000
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