João Fortes Engenharia S.A. (BVMF:JFEN3)
Brazil
· Delayed Price · Currency is BRL 1.190
-0.010 (-0.83%)
Dec 5, 2025, 4:19 PM GMT-3
João Fortes Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.24 | 1.13 | 1.19 | 1.19 | -0.83% | 12,900 |
| Dec 4, 2025 | 1.22 | 1.34 | 1.16 | 1.20 | 1.20 | -1.64% | 14,000 |
| Dec 3, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 6.09% | 12,300 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 21,000 |
| Dec 1, 2025 | 1.22 | 1.23 | 1.11 | 1.15 | 1.15 | -5.74% | 73,900 |
| Nov 28, 2025 | 1.27 | 1.32 | 1.21 | 1.22 | 1.22 | -1.61% | 18,100 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -3.88% | 34,100 |
| Nov 26, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 1,500 |
| Nov 25, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 14,200 |
| Nov 24, 2025 | 1.31 | 1.38 | 1.29 | 1.30 | 1.30 | -0.76% | 4,200 |
| Nov 21, 2025 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | 0.77% | 5,500 |
| Nov 19, 2025 | 1.31 | 1.39 | 1.29 | 1.30 | 1.30 | -5.80% | 3,100 |
| Nov 18, 2025 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | -0.72% | 7,300 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.29 | 1.39 | 1.39 | -0.71% | 5,600 |
| Nov 14, 2025 | 1.27 | 1.40 | 1.26 | 1.40 | 1.40 | 11.11% | 22,300 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -8.70% | 29,100 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 500 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 10,200 |
| Nov 10, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 300 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 4,700 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 5,200 |
| Nov 5, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 1,900 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 8,900 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 4,900 |
| Oct 31, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 1.41% | 3,100 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 6,500 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 11,300 |
| Oct 28, 2025 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 2,500 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -1.32% | 4,600 |
| Oct 24, 2025 | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | -1.31% | 3,600 |
| Oct 23, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 1,500 |
| Oct 22, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | 1,500 |
| Oct 21, 2025 | 1.47 | 1.51 | 1.41 | 1.49 | 1.49 | 2.05% | 13,500 |
| Oct 20, 2025 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 6,500 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 3,400 |
| Oct 16, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 4.67% | 1,400 |
| Oct 15, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 4,200 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | - | 1,700 |
| Oct 13, 2025 | 1.57 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 10,600 |
| Oct 10, 2025 | 1.60 | 1.74 | 1.57 | 1.57 | 1.57 | - | 22,200 |
| Oct 9, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 500 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -4.29% | 4,900 |
| Oct 7, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | -0.61% | 1,700 |
| Oct 6, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | - | 1,400 |
| Oct 3, 2025 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 5,900 |
| Oct 2, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 200 |
| Oct 1, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 300 |
| Sep 30, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -2.41% | 8,200 |
| Sep 29, 2025 | 1.75 | 1.75 | 1.61 | 1.66 | 1.66 | 0.61% | 9,400 |
| Sep 26, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -1.20% | 8,000 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.66 | 1.67 | 1.67 | -1.76% | 6,800 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -2.86% | 10,800 |
| Sep 23, 2025 | 1.76 | 1.82 | 1.72 | 1.75 | 1.75 | 1.16% | 8,100 |
| Sep 22, 2025 | 1.87 | 1.87 | 1.70 | 1.73 | 1.73 | -3.89% | 21,700 |
| Sep 19, 2025 | 1.79 | 1.83 | 1.67 | 1.80 | 1.80 | 1.12% | 22,400 |
| Sep 18, 2025 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | -0.56% | 3,600 |
| Sep 17, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 5.92% | 12,300 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -5.59% | 4,900 |
| Sep 15, 2025 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 7.83% | 22,200 |
| Sep 12, 2025 | 1.63 | 1.79 | 1.63 | 1.66 | 1.66 | 1.84% | 15,500 |
| Sep 11, 2025 | 1.93 | 1.93 | 1.62 | 1.63 | 1.63 | -15.98% | 37,700 |
| Sep 10, 2025 | 1.54 | 1.94 | 1.54 | 1.94 | 1.94 | 29.33% | 116,300 |
| Sep 9, 2025 | 1.46 | 1.70 | 1.46 | 1.50 | 1.50 | 1.35% | 48,700 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Sep 5, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 1,200 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 3,400 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 500 |
| Sep 2, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 1,700 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 400 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,000 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 200 |
| Aug 26, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.27% | 1,000 |
| Aug 25, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 2,100 |
| Aug 22, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | - | 4,400 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 4.08% | 3,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 3,400 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 16,000 |
| Aug 18, 2025 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | 4.03% | 11,300 |
| Aug 15, 2025 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | -3.25% | 5,500 |
| Aug 14, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 9,500 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 1,500 |
| Aug 12, 2025 | 1.53 | 1.58 | 1.50 | 1.51 | 1.51 | -0.66% | 8,300 |
| Aug 11, 2025 | 1.52 | 1.66 | 1.51 | 1.52 | 1.52 | 0.66% | 4,000 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.95% | 4,500 |
| Aug 7, 2025 | 1.53 | 1.67 | 1.53 | 1.54 | 1.54 | 0.65% | 9,000 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 2.68% | 1,000 |
| Aug 5, 2025 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -2.61% | 9,800 |
| Aug 4, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 2,400 |
| Aug 1, 2025 | 1.44 | 1.57 | 1.44 | 1.56 | 1.56 | 6.12% | 23,200 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | 2.80% | 2,700 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -5.92% | 5,700 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.40 | 1.52 | 1.52 | -0.65% | 13,100 |
| Jul 28, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | - | 1,700 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 300 |
| Jul 24, 2025 | 1.53 | 1.64 | 1.53 | 1.53 | 1.53 | 0.66% | 6,800 |
| Jul 23, 2025 | 1.52 | 1.63 | 1.52 | 1.52 | 1.52 | -1.94% | 3,400 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 4,300 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 1,400 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.56 | 1.56 | 1.56 | -5.45% | 8,000 |
| Jul 17, 2025 | 1.70 | 1.78 | 1.62 | 1.65 | 1.65 | 3.12% | 3,200 |