Mercado abrirá em 3 h 29 min

João Fortes Engenharia S.A. (JFEN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1,6500-0,0100 (-0,60%)
No fechamento: 05:00PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 20241,80001,80001,63001,65001,650043.500
16 de abr. de 20241,79001,82001,66001,66001,660041.000
15 de abr. de 20241,81001,85001,77001,79001,790012.300
12 de abr. de 20241,84001,88001,79001,80001,800031.700
11 de abr. de 20241,87001,94001,81001,81001,810072.300
10 de abr. de 20241,84002,24001,81001,81001,8100231.600
09 de abr. de 20241,90001,99001,85001,86001,860034.500
08 de abr. de 20241,78002,05001,75001,84001,8400120.300
05 de abr. de 20241,98001,98001,76001,76001,760030.600
04 de abr. de 20242,05002,14001,87001,90001,900070.400
03 de abr. de 20242,07002,09001,87001,99001,990033.800
02 de abr. de 20242,04002,20001,96001,98001,980039.600
01 de abr. de 20242,45002,45002,10002,10002,1000110.300
28 de mar. de 20242,67002,74002,17002,40002,4000419.100
27 de mar. de 20241,73002,85001,63002,69002,6900490.100
26 de mar. de 20241,62001,76001,58001,71001,710030.800
25 de mar. de 20241,60001,70001,56001,61001,610030.400
22 de mar. de 20241,62001,62001,57001,57001,57003.200
21 de mar. de 20241,57001,61001,55001,59001,59004.400
20 de mar. de 20241,65001,65001,53001,59001,590012.000
19 de mar. de 20241,67001,68001,60001,62001,620011.500
18 de mar. de 20241,65001,73001,64001,69001,69004.000
15 de mar. de 20241,69001,70001,68001,68001,68005.000
14 de mar. de 20241,70001,74001,70001,70001,70005.000
13 de mar. de 20241,71001,72001,68001,70001,70009.600
12 de mar. de 20241,80001,80001,64001,70001,700060.600
11 de mar. de 20241,81001,83001,75001,75001,750014.000
08 de mar. de 20241,77001,81001,75001,81001,81007.900
07 de mar. de 20241,79001,79001,76001,77001,770018.100
06 de mar. de 20241,83001,84001,78001,79001,79003.200
05 de mar. de 20241,80001,85001,79001,83001,83009.700
04 de mar. de 20241,80001,83001,79001,80001,80004.500
01 de mar. de 20241,82001,92001,78001,80001,800017.200
29 de fev. de 20241,93001,95001,80001,82001,820024.000
28 de fev. de 20241,82001,91001,82001,83001,83005.900
27 de fev. de 20241,81001,92001,81001,84001,84006.400
26 de fev. de 20241,87001,94001,84001,84001,84004.100
23 de fev. de 20241,85001,90001,82001,84001,84005.000
22 de fev. de 20241,80001,87001,79001,87001,87008.200
21 de fev. de 20241,81001,82001,79001,80001,80008.100
20 de fev. de 20241,80001,83001,80001,81001,81003.200
19 de fev. de 20241,73001,82001,73001,81001,81001.500
16 de fev. de 20241,81001,83001,80001,82001,820011.600
15 de fev. de 20241,90001,90001,73001,81001,810017.300
14 de fev. de 20241,82001,92001,82001,90001,90004.000
09 de fev. de 20241,85001,93001,81001,84001,840011.200
08 de fev. de 20241,92001,98001,75001,81001,810021.200
07 de fev. de 20241,91001,92001,89001,89001,89002.300
06 de fev. de 20241,87001,95001,85001,89001,89006.600
05 de fev. de 20241,89002,01001,82001,86001,860013.200
02 de fev. de 20242,06002,06001,87001,87001,870049.600
01 de fev. de 20242,05002,09002,00002,00002,000012.500
31 de jan. de 20242,00002,09001,96002,04002,040030.500
30 de jan. de 20242,00002,02001,96001,96001,96004.800
29 de jan. de 20242,06002,06002,01002,01002,010015.200
26 de jan. de 20242,09002,10002,05002,06002,06002.400
25 de jan. de 20242,05002,11002,00002,07002,070047.200
24 de jan. de 20242,09002,17002,00002,03002,030066.000
23 de jan. de 20242,11002,13002,04002,10002,100029.400
22 de jan. de 20242,12002,19002,05002,05002,050023.800
19 de jan. de 20242,07002,19002,05002,06002,060058.900
18 de jan. de 20242,12002,18002,04002,05002,050055.800
17 de jan. de 20242,05002,15002,04002,08002,080060.900
16 de jan. de 20242,04002,10002,04002,05002,05007.200
15 de jan. de 20242,02002,09002,02002,06002,06004.100
12 de jan. de 20242,04002,13002,03002,03002,030042.700
11 de jan. de 20242,05002,06002,03002,03002,030010.500
10 de jan. de 20242,06002,08002,04002,05002,050016.200
09 de jan. de 20242,07002,07002,02002,04002,040024.900
08 de jan. de 20242,11002,11002,02002,02002,020039.200
05 de jan. de 20242,05002,13002,00002,08002,080027.300
04 de jan. de 20242,10002,14002,04002,08002,080039.900
03 de jan. de 20242,08002,17002,01002,05002,050034.700
02 de jan. de 20242,15002,33002,10002,11002,110098.900
28 de dez. de 20232,10002,40002,10002,15002,1500359.800
27 de dez. de 20232,46002,51002,06002,06002,0600136.600
26 de dez. de 20232,54002,55002,44002,48002,480018.700
22 de dez. de 20232,44002,55002,26002,55002,550059.300
21 de dez. de 20232,46002,59002,39002,40002,400060.300
20 de dez. de 20232,58002,64002,35002,44002,440085.100
19 de dez. de 20232,60002,67002,51002,55002,550048.700
18 de dez. de 20232,61002,78002,52002,62002,620062.000
15 de dez. de 20232,70002,83002,54002,67002,670092.200
14 de dez. de 20232,47002,94002,41002,76002,7600350.900
13 de dez. de 20232,36002,41002,35002,39002,390010.500
12 de dez. de 20232,45002,45002,35002,36002,36009.800
11 de dez. de 20232,52002,53002,32002,45002,450039.800
08 de dez. de 20232,40002,55002,36002,50002,500054.100
07 de dez. de 20232,49002,58002,36002,40002,400063.900
06 de dez. de 20232,40002,63002,40002,43002,430048.400
05 de dez. de 20232,26002,59002,26002,59002,590071.700
04 de dez. de 20232,41002,54002,24002,27002,270059.800
01 de dez. de 20232,51002,51002,36002,39002,390023.800
30 de nov. de 20232,48002,66002,31002,46002,460093.700
29 de nov. de 20232,41002,50002,38002,41002,410056.500
28 de nov. de 20232,56002,56002,40002,41002,4100111.400
27 de nov. de 20232,80002,88002,46002,69002,6900138.900
24 de nov. de 20232,97003,40002,62002,65002,6500441.300
23 de nov. de 20232,13002,97002,12002,90002,9000274.400
22 de nov. de 20232,11002,14002,11002,12002,12002.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...