Joao Fortes Engenharia Sa (JFEN3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 2.4 | -0.08 | -3.23 | 2.36 | 2.5299999 | 2.36 | 2846 |
| 1742506200 | 2.48 | -0.06 | -2.36 | 2.52 | 2.59 | 2.48 | 417 |
| 1742419800 | 2.54 | -0.07 | -2.68 | 2.59 | 2.73 | 2.54 | 41837 |
| 1742333400 | 2.61 | -0.04 | -1.51 | 2.67 | 2.71 | 2.61 | 123 |
| 1742247000 | 2.65 | -0.05 | -1.85 | 2.65 | 2.7599999 | 2.59 | 264 |
| 1741987800 | 2.7 | 0.09 | 3.45 | 2.69 | 2.88 | 2.61 | 161 |
| 1741901400 | 2.61 | -0.21 | -7.45 | 2.85 | 2.87 | 2.61 | 405 |
| 1741814940 | 2.82 | -0.17 | -5.69 | 3.02 | 3.1 | 2.82 | 362 |
| 1741728600 | 2.99 | -0.08 | -2.61 | 2.89 | 3.05 | 2.67 | 481 |
| 1741642140 | 3.07 | 0.22 | 7.72 | 2.9 | 3.24 | 2.7799999 | 1614 |
| 1741382940 | 2.85 | 0.5 | 21.28 | 2.31 | 2.85 | 2.31 | 1105 |
| 1741296540 | 2.35 | -0.05 | -2.08 | 2.31 | 2.42 | 2.31 | 183 |
| 1741210140 | 2.4 | -0.06 | -2.44 | 2.4 | 2.4 | 2.31 | 55 |
| 1740778200 | 2.46 | -0.01 | -0.40 | 2.47 | 2.5099999 | 2.4 | 212 |
| 1740691740 | 2.47 | 0.15 | 6.47 | 2.24 | 2.48 | 2.23 | 503 |
| 1740605400 | 2.32 | 0.07 | 3.11 | 2.27 | 2.44 | 2.27 | 549 |
| 1740519000 | 2.25 | -0.09 | -3.85 | 2.31 | 2.43 | 2.25 | 347 |
| 1740432540 | 2.34 | -0.04 | -1.68 | 2.35 | 2.5299999 | 2.34 | 450 |
| 1740173400 | 2.38 | -0.1 | -4.03 | 2.35 | 2.52 | 2.35 | 295 |
| 1740087000 | 2.48 | 0.09 | 3.77 | 2.54 | 2.54 | 2.4 | 240 |
| 1740000540 | 2.39 | 0.16 | 7.17 | 2.2 | 2.65 | 2.18 | 2406 |
| 1739914140 | 2.23 | -0.04 | -1.76 | 2.2 | 2.27 | 2.2 | 100 |
| 1739827800 | 2.27 | 0.08 | 3.65 | 2.29 | 2.29 | 2.2 | 311 |
| 1739568600 | 2.19 | -0.04 | -1.79 | 2.2 | 2.3 | 2.19 | 702 |
| 1739482140 | 2.23 | -0.01 | -0.45 | 2.24 | 2.3 | 2.21 | 219 |
| 1739395740 | 2.24 | 0 | 0.00 | 2.23 | 2.34 | 2.23 | 305 |
| 1739309400 | 2.24 | -0.06 | -2.61 | 2.2799999 | 2.39 | 2.24 | 564 |
| 1739222940 | 2.3 | -0.02 | -0.86 | 2.4 | 2.4 | 2.3 | 449 |
| 1738963800 | 2.32 | -0.05 | -2.11 | 2.38 | 2.38 | 2.31 | 222 |
| 1738877340 | 2.37 | -0.06 | -2.47 | 2.35 | 2.43 | 2.35 | 303 |
| 1738790940 | 2.43 | 0.02 | 0.83 | 2.43 | 2.43 | 2.37 | 232 |
| 1738704600 | 2.41 | 0.05 | 2.12 | 2.36 | 2.44 | 2.36 | 167 |
| 1738618200 | 2.36 | -0.03 | -1.26 | 2.42 | 2.42 | 2.36 | 271 |
| 1738358940 | 2.39 | 0.03 | 1.27 | 2.3 | 2.44 | 2.3 | 338 |
| 1738272540 | 2.36 | -0.01 | -0.42 | 2.39 | 2.43 | 2.36 | 1524 |
| 1738186200 | 2.37 | 0.02 | 0.85 | 2.35 | 2.42 | 2.35 | 268 |
| 1738099740 | 2.35 | -0.04 | -1.67 | 2.44 | 2.49 | 2.35 | 661 |
| 1738013340 | 2.39 | -0.09 | -3.63 | 2.5 | 2.5 | 2.36 | 1006 |
| 1737754200 | 2.48 | 0.04 | 1.64 | 2.45 | 2.54 | 2.41 | 266 |
| 1737667740 | 2.44 | -0.01 | -0.41 | 2.47 | 2.61 | 2.44 | 1101 |
| 1737581400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737495000 | 2.45 | -0.04 | -1.61 | 2.44 | 2.48 | 2.44 | 463 |
| 1737408600 | 2.49 | 0.03 | 1.22 | 2.49 | 2.49 | 2.44 | 276 |
| 1737149400 | 2.46 | -0.03 | -1.20 | 2.42 | 2.55 | 2.42 | 253 |
| 1737062940 | 2.49 | -0.11 | -4.23 | 2.6 | 2.6 | 2.49 | 848 |
| 1736976540 | 2.6 | 0.06 | 2.36 | 2.59 | 2.62 | 2.55 | 647 |
| 1736890140 | 2.54 | -0.04 | -1.55 | 2.52 | 2.64 | 2.5099999 | 614 |
| 1736803740 | 2.58 | -0.04 | -1.53 | 2.61 | 2.68 | 2.54 | 785 |
| 1736544540 | 2.62 | 0.12 | 4.80 | 2.5 | 2.75 | 2.5 | 703 |
| 1736458140 | 2.5 | -0.13 | -4.94 | 2.55 | 2.73 | 2.5 | 919 |
| 1736371740 | 2.63 | -0.07 | -2.59 | 2.67 | 2.69 | 2.63 | 500 |
| 1736285400 | 2.7 | 0 | 0.00 | 2.73 | 2.73 | 2.66 | 2474 |
| 1736198940 | 2.7 | -0.04 | -1.46 | 2.71 | 3.23 | 2.63 | 2460 |
| 1735939740 | 2.74 | 0.44 | 19.13 | 2.33 | 3.24 | 2.29 | 4632 |
| 1735853400 | 2.3 | 0.06 | 2.68 | 2.27 | 2.46 | 2.24 | 416 |
| 1735594200 | 2.24 | -0.11 | -4.68 | 2.3 | 2.33 | 2.22 | 634 |
| 1735334940 | 2.35 | 0.05 | 2.17 | 2.34 | 2.49 | 2.34 | 748 |
| 1735248540 | 2.3 | -0.06 | -2.54 | 2.35 | 2.5099999 | 2.2599999 | 557 |
| 1734989340 | 2.36 | -0.15 | -5.98 | 2.48 | 2.7 | 2.36 | 726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
