João Fortes Engenharia S.A. (JFEN3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.0000 | 0.0000 | 0.0000 | 0.8100 | 0.8100 | - |
| 21 June 2024 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 233,800 |
| 20 June 2024 | 1.0900 | 1.1900 | 1.0500 | 1.1000 | 1.1000 | 70,000 |
| 19 June 2024 | 1.0000 | 1.1700 | 0.9700 | 1.0800 | 1.0800 | 199,200 |
| 18 June 2024 | 1.0500 | 1.0700 | 0.9700 | 0.9900 | 0.9900 | 64,500 |
| 17 June 2024 | 1.1300 | 1.1500 | 1.0000 | 1.0200 | 1.0200 | 39,400 |
| 14 June 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 21,000 |
| 13 June 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 63,200 |
| 12 June 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 93,500 |
| 11 June 2024 | 1.3500 | 1.4100 | 1.1600 | 1.1800 | 1.1800 | 397,000 |
| 10 June 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 15,500 |
| 07 June 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 19,700 |
| 06 June 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 16,200 |
| 05 June 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 16,700 |
| 04 June 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 24,400 |
| 03 June 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 23,200 |
| 31 May 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 20,000 |
| 29 May 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 27,200 |
| 28 May 2024 | 1.4300 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 50,100 |
| 27 May 2024 | 1.4200 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 44,400 |
| 24 May 2024 | 1.4900 | 1.5600 | 1.4000 | 1.4300 | 1.4300 | 78,500 |
| 23 May 2024 | 1.4900 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 119,500 |
| 22 May 2024 | 1.4400 | 1.6700 | 1.4400 | 1.4500 | 1.4500 | 263,200 |
| 21 May 2024 | 1.3600 | 1.4900 | 1.3500 | 1.4400 | 1.4400 | 74,200 |
| 20 May 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 33,500 |
| 17 May 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 34,100 |
| 16 May 2024 | 1.4100 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 79,400 |
| 15 May 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 50,900 |
| 14 May 2024 | 1.5000 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 45,500 |
| 13 May 2024 | 1.5200 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 22,000 |
| 10 May 2024 | 1.5000 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 12,500 |
| 09 May 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 9,000 |
| 08 May 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 5,900 |
| 07 May 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 10,300 |
| 06 May 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 28,200 |
| 03 May 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 26,900 |
| 02 May 2024 | 1.5900 | 1.6300 | 1.4800 | 1.5300 | 1.5300 | 37,600 |
| 30 Apr 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 15,900 |
| 29 Apr 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 14,900 |
| 26 Apr 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 20,100 |
| 25 Apr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 52,100 |
| 24 Apr 2024 | 1.6400 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 40,500 |
| 23 Apr 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 60,000 |
| 22 Apr 2024 | 1.5800 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 64,600 |
| 19 Apr 2024 | 1.6200 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 85,400 |
| 18 Apr 2024 | 1.7300 | 1.7400 | 1.6100 | 1.6700 | 1.6700 | 31,900 |
| 17 Apr 2024 | 1.8000 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 43,500 |
| 16 Apr 2024 | 1.7900 | 1.8200 | 1.6600 | 1.6600 | 1.6600 | 41,000 |
| 15 Apr 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 12,300 |
| 12 Apr 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 31,700 |
| 11 Apr 2024 | 1.8700 | 1.9400 | 1.8100 | 1.8100 | 1.8100 | 72,300 |
| 10 Apr 2024 | 1.8400 | 2.2400 | 1.8100 | 1.8100 | 1.8100 | 231,600 |
| 09 Apr 2024 | 1.9000 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 34,500 |
| 08 Apr 2024 | 1.7800 | 2.0500 | 1.7500 | 1.8400 | 1.8400 | 120,300 |
| 05 Apr 2024 | 1.9800 | 1.9800 | 1.7600 | 1.7600 | 1.7600 | 30,600 |
| 04 Apr 2024 | 2.0500 | 2.1400 | 1.8700 | 1.9000 | 1.9000 | 70,400 |
| 03 Apr 2024 | 2.0700 | 2.0900 | 1.8700 | 1.9900 | 1.9900 | 33,800 |
| 02 Apr 2024 | 2.0400 | 2.2000 | 1.9600 | 1.9800 | 1.9800 | 39,600 |
| 01 Apr 2024 | 2.4500 | 2.4500 | 2.1000 | 2.1000 | 2.1000 | 110,300 |
| 28 Mar 2024 | 2.6700 | 2.7400 | 2.1700 | 2.4000 | 2.4000 | 419,100 |
| 27 Mar 2024 | 1.7300 | 2.8500 | 1.6300 | 2.6900 | 2.6900 | 490,100 |
| 26 Mar 2024 | 1.6200 | 1.7600 | 1.5800 | 1.7100 | 1.7100 | 30,800 |
| 25 Mar 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6100 | 1.6100 | 30,400 |
| 22 Mar 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 3,200 |
| 21 Mar 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 4,400 |
| 20 Mar 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 12,000 |
| 19 Mar 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 11,500 |
| 18 Mar 2024 | 1.6500 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 4,000 |
| 15 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 5,000 |
| 14 Mar 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| 13 Mar 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 9,600 |
| 12 Mar 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 60,600 |
| 11 Mar 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 14,000 |
| 08 Mar 2024 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 7,900 |
| 07 Mar 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 18,100 |
| 06 Mar 2024 | 1.8300 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 3,200 |
| 05 Mar 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 9,700 |
| 04 Mar 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 4,500 |
| 01 Mar 2024 | 1.8200 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 17,200 |
| 29 Feb 2024 | 1.9300 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 24,000 |
| 28 Feb 2024 | 1.8200 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 5,900 |
| 27 Feb 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 6,400 |
| 26 Feb 2024 | 1.8700 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 4,100 |
| 23 Feb 2024 | 1.8500 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 5,000 |
| 22 Feb 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 8,200 |
| 21 Feb 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 8,100 |
| 20 Feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 3,200 |
| 19 Feb 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8100 | 1.8100 | 1,500 |
| 16 Feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 11,600 |
| 15 Feb 2024 | 1.9000 | 1.9000 | 1.7300 | 1.8100 | 1.8100 | 17,300 |
| 14 Feb 2024 | 1.8200 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 4,000 |
| 09 Feb 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8400 | 1.8400 | 11,200 |
| 08 Feb 2024 | 1.9200 | 1.9800 | 1.7500 | 1.8100 | 1.8100 | 21,200 |
| 07 Feb 2024 | 1.9100 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,300 |
| 06 Feb 2024 | 1.8700 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 6,600 |
| 05 Feb 2024 | 1.8900 | 2.0100 | 1.8200 | 1.8600 | 1.8600 | 13,200 |
| 02 Feb 2024 | 2.0600 | 2.0600 | 1.8700 | 1.8700 | 1.8700 | 49,600 |
| 01 Feb 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 12,500 |
| 31 Jan 2024 | 2.0000 | 2.0900 | 1.9600 | 2.0400 | 2.0400 | 30,500 |
| 30 Jan 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 4,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.