João Fortes Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	16,300
Sep 3, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	18,400
Sep 2, 2026	0.44	0.47	0.41	0.45	0.45	2.27%	20,000
Sep 1, 2026	0.44	0.47	0.44	0.44	0.44	-	5,900
Aug 31, 2026	0.42	0.47	0.41	0.44	0.44	2.33%	14,300
Aug 28, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	25,500
Aug 27, 2026	0.41	0.45	0.41	0.41	0.41	-2.38%	9,500
Aug 26, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	20,100
Aug 25, 2026	0.41	0.43	0.41	0.41	0.41	-	10,800
Aug 24, 2026	0.41	0.45	0.41	0.41	0.41	-	19,700
Aug 21, 2026	0.41	0.42	0.41	0.41	0.41	-	7,600
Aug 20, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	22,500
Aug 19, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	30,700
Aug 18, 2026	0.42	0.46	0.42	0.44	0.44	-	7,200
Aug 17, 2026	0.44	0.48	0.41	0.44	0.44	-	40,100
Aug 14, 2026	0.49	0.49	0.42	0.44	0.44	-4.35%	60,400
Aug 13, 2026	0.45	0.51	0.43	0.46	0.46	-	14,300
Aug 12, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	7,200
Aug 11, 2026	0.47	0.49	0.43	0.45	0.45	-6.25%	47,600
Aug 10, 2026	0.49	0.51	0.46	0.48	0.48	-2.04%	62,700
Aug 7, 2026	0.51	0.63	0.49	0.49	0.49	-9.26%	94,100
Aug 6, 2026	0.50	0.54	0.47	0.54	0.54	14.89%	60,700
Aug 5, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	10,500
Aug 4, 2026	0.54	0.54	0.47	0.49	0.49	-7.55%	75,700
Aug 3, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	2,400
Jul 31, 2026	0.58	0.58	0.54	0.54	0.54	-	1,900
Jul 30, 2026	0.54	0.54	0.53	0.54	0.54	-	2,000
Jul 29, 2026	0.53	0.57	0.53	0.54	0.54	-	5,400
Jul 28, 2026	0.54	0.55	0.54	0.54	0.54	-	2,100
Jul 27, 2026	0.54	0.60	0.54	0.54	0.54	-	1,000
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