João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	5.11	6.36	4.50	4.50	4.50	-11.59%	102,700
Oct 15, 2026	3.89	5.09	3.89	5.09	5.09	30.85%	98,800
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
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