Joao Fortes Engenharia S.A. JFEN3
BMFBOVESPA · Brazil · Consumer Durables
BRL 2.09-0.06 (-2.79%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.09 | -2.79% | BRL 2.29 | BRL 2.29 | BRL 2.08 | 29.80K |
| 2026-09-30 | BRL 2.15 | -3.59% | BRL 2.19 | BRL 2.42 | BRL 2.00 | 79.90K |
| 2026-09-29 | BRL 2.23 | -9.35% | BRL 2.48 | BRL 2.48 | BRL 2.22 | 50.30K |
| 2026-09-28 | BRL 2.46 | -15.17% | BRL 3.06 | BRL 3.29 | BRL 2.40 |
| 95.10K |
| 2026-09-25 | BRL 2.90 | -8.23% | BRL 3.00 | BRL 3.45 | BRL 2.80 | 51.20K |
| 2026-09-24 | BRL 3.16 | -1.25% | BRL 3.13 | BRL 4.47 | BRL 3.12 | 147.80K |
| 2026-09-23 | BRL 3.20 | +70.21% | BRL 1.88 | BRL 3.35 | BRL 1.75 | 49.40K |
| 2026-09-22 | BRL 1.88 | +8.67% | BRL 1.88 | BRL 1.88 | BRL 1.88 | 2.50K |
| 2026-09-21 | BRL 1.73 | +8.12% | BRL 1.73 | BRL 1.73 | BRL 1.73 | 4.70K |
| 2026-09-18 | BRL 1.60 | +240.43% | BRL 1.60 | BRL 1.60 | BRL 1.60 | 2.30K |
| 2026-09-17 | BRL 0.47 | +9.30% | BRL 0.47 | BRL 0.47 | BRL 0.47 | 13.40K |
| 2026-09-16 | BRL 0.43 | +4.88% | BRL 0.43 | BRL 0.43 | BRL 0.43 | 2.90K |
| 2026-09-15 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.41 | BRL 0.41 | 11.50K |
| 2026-09-14 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.41 | BRL 0.41 | 0 |
| 2026-09-11 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.41 | BRL 0.41 | 16.50K |
| 2026-09-10 | BRL 0.41 | -4.65% | BRL 0.41 | BRL 0.41 | BRL 0.41 | 5.30K |
| 2026-09-09 | BRL 0.43 | -4.44% | BRL 0.43 | BRL 0.43 | BRL 0.43 | 4.40K |
| 2026-09-08 | BRL 0.45 | -2.17% | BRL 0.45 | BRL 0.45 | BRL 0.45 | 4.60K |
| 2026-09-04 | BRL 0.46 | +4.55% | BRL 0.45 | BRL 0.46 | BRL 0.44 | 16.30K |
| 2026-09-03 | BRL 0.44 | -2.22% | BRL 0.46 | BRL 0.46 | BRL 0.44 | 18.40K |
| 2026-09-02 | BRL 0.45 | +2.27% | BRL 0.44 | BRL 0.47 | BRL 0.41 | 20.00K |
| 2026-09-01 | BRL 0.44 | 0.00% | BRL 0.44 | BRL 0.47 | BRL 0.44 | 5.90K |
| 2026-08-31 | BRL 0.44 | +2.33% | BRL 0.42 | BRL 0.47 | BRL 0.41 | 14.30K |
| 2026-08-28 | BRL 0.43 | +4.88% | BRL 0.41 | BRL 0.44 | BRL 0.41 | 25.50K |
| 2026-08-27 | BRL 0.41 | -2.38% | BRL 0.41 | BRL 0.45 | BRL 0.41 | 9.50K |
| 2026-08-26 | BRL 0.42 | +2.44% | BRL 0.41 | BRL 0.43 | BRL 0.41 | 22.70K |
| 2026-08-25 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.43 | BRL 0.41 | 10.80K |
| 2026-08-24 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.45 | BRL 0.41 | 19.70K |
| 2026-08-21 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.42 | BRL 0.41 | 7.60K |
| 2026-08-20 | BRL 0.41 | -2.38% | BRL 0.41 | BRL 0.43 | BRL 0.41 | 22.50K |
| 2026-08-19 | BRL 0.42 | -4.55% | BRL 0.44 | BRL 0.44 | BRL 0.41 | 30.70K |
| 2026-08-18 | BRL 0.44 | 0.00% | BRL 0.42 | BRL 0.46 | BRL 0.42 | 7.20K |
| 2026-08-17 | BRL 0.44 | 0.00% | BRL 0.44 | BRL 0.48 | BRL 0.41 | 40.10K |
| 2026-08-14 | BRL 0.44 | -4.35% | BRL 0.49 | BRL 0.49 | BRL 0.42 | 60.40K |
| 2026-08-13 | BRL 0.46 | 0.00% | BRL 0.45 | BRL 0.51 | BRL 0.43 | 14.30K |
| 2026-08-12 | BRL 0.46 | +2.22% | BRL 0.45 | BRL 0.47 | BRL 0.44 | 7.20K |
| 2026-08-11 | BRL 0.45 | -6.25% | BRL 0.47 | BRL 0.49 | BRL 0.43 | 47.60K |
| 2026-08-10 | BRL 0.48 | -2.04% | BRL 0.49 | BRL 0.51 | BRL 0.46 | 62.70K |
| 2026-08-07 | BRL 0.49 | -9.26% | BRL 0.51 | BRL 0.63 | BRL 0.49 | 94.60K |
| 2026-08-06 | BRL 0.54 | +14.89% | BRL 0.50 | BRL 0.54 | BRL 0.47 | 107.20K |
| 2026-08-05 | BRL 0.47 | -4.08% | BRL 0.50 | BRL 0.50 | BRL 0.46 | 10.50K |
| 2026-08-04 | BRL 0.49 | -7.55% | BRL 0.54 | BRL 0.54 | BRL 0.47 | 76.70K |
| 2026-08-03 | BRL 0.53 | -1.85% | BRL 0.54 | BRL 0.55 | BRL 0.52 | 2.40K |
| 2026-07-31 | BRL 0.54 | 0.00% | BRL 0.58 | BRL 0.58 | BRL 0.54 | 1.90K |
| 2026-07-30 | BRL 0.54 | 0.00% | BRL 0.54 | BRL 0.54 | BRL 0.53 | 2.00K |
| 2026-07-29 | BRL 0.54 | 0.00% | BRL 0.53 | BRL 0.57 | BRL 0.53 | 5.40K |
| 2026-07-28 | BRL 0.54 | 0.00% | BRL 0.54 | BRL 0.55 | BRL 0.54 | 2.10K |
| 2026-07-27 | BRL 0.54 | 0.00% | BRL 0.54 | BRL 0.60 | BRL 0.54 | 1.00K |
| 2026-07-24 | BRL 0.54 | -3.57% | BRL 0.59 | BRL 0.59 | BRL 0.54 | 2.10K |
| 2026-07-23 | BRL 0.56 | 0.00% | BRL 0.58 | BRL 0.58 | BRL 0.56 | 4.70K |
| 2026-07-22 | BRL 0.56 | -6.67% | BRL 0.59 | BRL 0.59 | BRL 0.54 | 6.60K |
| 2026-07-21 | BRL 0.60 | -3.23% | BRL 0.61 | BRL 0.61 | BRL 0.56 | 22.00K |
| 2026-07-20 | BRL 0.62 | -1.59% | BRL 0.64 | BRL 0.65 | BRL 0.62 | 75.60K |
| 2026-07-17 | BRL 0.63 | 0.00% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 19.20K |
| 2026-07-16 | BRL 0.63 | 0.00% | BRL 0.62 | BRL 0.64 | BRL 0.60 | 16.00K |
| 2026-07-15 | BRL 0.63 | +3.28% | BRL 0.60 | BRL 0.63 | BRL 0.60 | 4.80K |
| 2026-07-14 | BRL 0.61 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.61 | 6.40K |
| 2026-07-13 | BRL 0.61 | +1.67% | BRL 0.65 | BRL 0.65 | BRL 0.61 | 7.00K |
| 2026-07-10 | BRL 0.60 | -9.09% | BRL 0.66 | BRL 0.66 | BRL 0.58 | 45.40K |
| 2026-07-09 | BRL 0.66 | +3.13% | BRL 0.67 | BRL 0.67 | BRL 0.66 | 900 |
| 2026-07-08 | BRL 0.64 | -3.03% | BRL 0.66 | BRL 0.66 | BRL 0.62 | 7.10K |
| 2026-07-07 | BRL 0.66 | -1.49% | BRL 0.66 | BRL 0.66 | BRL 0.64 | 4.10K |
| 2026-07-06 | BRL 0.67 | -1.47% | BRL 0.66 | BRL 0.67 | BRL 0.63 | 28.60K |
| 2026-07-03 | BRL 0.68 | 0.00% | BRL 0.67 | BRL 0.70 | BRL 0.67 | 1.20K |
| 2026-07-02 | BRL 0.68 | -1.45% | BRL 0.66 | BRL 0.69 | BRL 0.66 | 1.20K |
| 2026-07-01 | BRL 0.69 | -1.43% | BRL 0.66 | BRL 0.72 | BRL 0.66 | 18.30K |
| 2026-06-30 | BRL 0.70 | +4.48% | BRL 0.68 | BRL 0.76 | BRL 0.68 | 5.20K |
| 2026-06-29 | BRL 0.67 | 0.00% | BRL 0.67 | BRL 0.71 | BRL 0.67 | 4.70K |
| 2026-06-26 | BRL 0.67 | -16.25% | BRL 0.86 | BRL 0.86 | BRL 0.65 | 33.90K |
| 2026-06-25 | BRL 0.80 | -1.23% | BRL 0.84 | BRL 0.88 | BRL 0.76 | 91.70K |
| 2026-06-24 | BRL 0.81 | +32.79% | BRL 0.61 | BRL 0.81 | BRL 0.61 | 119.10K |
| 2026-06-23 | BRL 0.61 | -4.69% | BRL 0.62 | BRL 0.63 | BRL 0.61 | 900 |
| 2026-06-22 | BRL 0.64 | -3.03% | BRL 0.64 | BRL 0.64 | BRL 0.64 | 10.60K |
| 2026-06-19 | BRL 0.66 | +4.76% | BRL 0.68 | BRL 0.68 | BRL 0.59 | 16.00K |
| 2026-06-18 | BRL 0.63 | -4.55% | BRL 0.67 | BRL 0.69 | BRL 0.63 | 24.70K |
| 2026-06-17 | BRL 0.66 | -2.94% | BRL 0.67 | BRL 0.67 | BRL 0.65 | 6.00K |
| 2026-06-16 | BRL 0.68 | +19.30% | BRL 0.60 | BRL 0.75 | BRL 0.60 | 107.30K |
| 2026-06-15 | BRL 0.57 | -3.39% | BRL 0.60 | BRL 0.65 | BRL 0.56 | 21.00K |
| 2026-06-12 | BRL 0.59 | 0.00% | BRL 0.61 | BRL 0.65 | BRL 0.55 | 15.20K |
| 2026-06-11 | BRL 0.59 | -9.23% | BRL 0.62 | BRL 0.65 | BRL 0.56 | 45.10K |
| 2026-06-10 | BRL 0.65 | +8.33% | BRL 0.62 | BRL 0.73 | BRL 0.52 | 166.50K |
| 2026-06-09 | BRL 0.60 | +17.65% | BRL 0.51 | BRL 0.60 | BRL 0.51 | 50.70K |
| 2026-06-08 | BRL 0.51 | -3.77% | BRL 0.52 | BRL 0.55 | BRL 0.51 | 6.10K |
| 2026-06-05 | BRL 0.53 | -8.62% | BRL 0.58 | BRL 0.58 | BRL 0.53 | 14.20K |
| 2026-06-03 | BRL 0.58 | +3.57% | BRL 0.56 | BRL 0.58 | BRL 0.51 | 43.50K |
| 2026-06-02 | BRL 0.56 | -3.45% | BRL 0.58 | BRL 0.59 | BRL 0.56 | 5.00K |
| 2026-06-01 | BRL 0.58 | -3.33% | BRL 0.59 | BRL 0.60 | BRL 0.55 | 4.30K |
| 2026-05-29 | BRL 0.60 | -3.23% | BRL 0.62 | BRL 0.62 | BRL 0.56 | 29.90K |
| 2026-05-28 | BRL 0.62 | -3.12% | BRL 0.64 | BRL 0.64 | BRL 0.62 | 9.10K |
| 2026-05-27 | BRL 0.64 | -3.03% | BRL 0.66 | BRL 0.66 | BRL 0.64 | 11.50K |