Joao Fortes Engenharia Sa (JFEN3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727299740 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.26 | 3698 |
| 1727213400 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.27 | 2561 |
| 1727127000 | 0.28 | -0.01 | -3.45 | 0.31 | 0.32 | 0.27 | 5698 |
| 1726867800 | 0.29 | -0.02 | -6.45 | 0.31 | 0.32 | 0.26 | 9240 |
| 1726781400 | 0.31 | 0 | 0.00 | 0.32 | 0.38 | 0.3 | 9064 |
| 1726695000 | 0.31 | -0.01 | -3.13 | 0.33 | 0.35 | 0.3 | 7927 |
| 1726608600 | 0.32 | -0.08 | -20.00 | 0.4099999 | 0.49 | 0.32 | 19864 |
| 1726522200 | 0.4 | 0.12 | 42.86 | 0.29 | 0.43 | 0.28 | 11642 |
| 1726263000 | 0.28 | 0.05 | 21.74 | 0.23 | 0.28 | 0.22 | 4077 |
| 1726176540 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 1563 |
| 1726090140 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.22 | 2206 |
| 1726003740 | 0.25 | 0.02 | 8.70 | 0.24 | 0.27 | 0.23 | 7211 |
| 1725917400 | 0.23 | 0.03 | 15.00 | 0.21 | 0.24 | 0.2 | 6440 |
| 1725658200 | 0.2 | -0.01 | -4.76 | 0.2 | 0.22 | 0.19 | 14733 |
| 1725571800 | 0.21 | 0.01 | 5.00 | 0.19 | 0.21 | 0.19 | 1608 |
| 1725485400 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.2 | 1413 |
| 1725399000 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 1238 |
| 1725312600 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.21 | 1397 |
| 1725053400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 1792 |
| 1724967000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 1554 |
| 1724880600 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 2136 |
| 1724794140 | 0.23 | 0 | 0.00 | 0.24 | 0.25 | 0.22 | 1424 |
| 1724707740 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.22 | 2403 |
| 1724448600 | 0.25 | 0 | 0.00 | 0.24 | 0.27 | 0.24 | 1169 |
| 1724362140 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.24 | 2487 |
| 1724275740 | 0.25 | 0 | 0.00 | 0.23 | 0.25 | 0.23 | 3073 |
| 1724189340 | 0.25 | 0.03 | 13.64 | 0.23 | 0.27 | 0.22 | 3710 |
| 1724102940 | 0.22 | -0.01 | -4.35 | 0.24 | 0.25 | 0.22 | 3181 |
| 1723843800 | 0.23 | -0.01 | -4.17 | 0.23 | 0.25 | 0.23 | 2692 |
| 1723757340 | 0.24 | -0.01 | -4.00 | 0.26 | 0.28 | 0.24 | 8944 |
| 1723671000 | 0.25 | -0.05 | -16.67 | 0.29 | 0.3 | 0.25 | 6465 |
| 1723584600 | 0.3 | -0.01 | -3.23 | 0.3 | 0.31 | 0.29 | 1853 |
| 1723498200 | 0.31 | -0.01 | -3.13 | 0.31 | 0.32 | 0.31 | 2625 |
| 1723239000 | 0.32 | -0.01 | -3.03 | 0.32 | 0.33 | 0.31 | 1670 |
| 1723152600 | 0.33 | -0.01 | -2.94 | 0.35 | 0.35 | 0.32 | 2297 |
| 1723066200 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.33 | 2387 |
| 1722979740 | 0.36 | 0.02 | 5.88 | 0.35 | 0.37 | 0.33 | 5508 |
| 1722893400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.36 | 0.3 | 3912 |
| 1722634200 | 0.35 | 0 | 0.00 | 0.34 | 0.37 | 0.33 | 2910 |
| 1722547800 | 0.35 | -0.01 | -2.78 | 0.36 | 0.37 | 0.33 | 2784 |
| 1722461400 | 0.36 | 0 | 0.00 | 0.37 | 0.39 | 0.34 | 3132 |
| 1722374940 | 0.36 | 0.01 | 2.86 | 0.36 | 0.42 | 0.31 | 7037 |
| 1722288600 | 0.35 | -0.03 | -7.89 | 0.39 | 0.4099999 | 0.34 | 8403 |
| 1722029400 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.34 | 3520 |
| 1721943000 | 0.38 | -0.03 | -7.32 | 0.44 | 0.47 | 0.38 | 8176 |
| 1721856600 | 0.4099999 | 0.0799999 | 24.24 | 0.35 | 0.43 | 0.29 | 10335 |
| 1721770140 | 0.33 | 0 | 0.00 | 0.34 | 0.4 | 0.33 | 13410 |
| 1721683800 | 0.33 | 0.15 | 83.33 | 0.19 | 0.34 | 0.17 | 105971 |
| 1721424600 | 0.18 | -0.02 | -10.00 | 0.21 | 0.21 | 0.17 | 17763 |
| 1721338200 | 0.2 | -0.02 | -9.09 | 0.24 | 0.24 | 0.19 | 6731 |
| 1721251800 | 0.22 | -0.04 | -15.38 | 0.26 | 0.27 | 0.22 | 6173 |
| 1721165340 | 0.26 | -0.03 | -10.34 | 0.3 | 0.3 | 0.26 | 7234 |
| 1721079000 | 0.29 | -0.03 | -9.38 | 0.33 | 0.33 | 0.28 | 7848 |
| 1720819800 | 0.32 | -0.02 | -5.88 | 0.35 | 0.35 | 0.31 | 31834 |
| 1720733400 | 0.34 | -0.02 | -5.56 | 0.36 | 0.39 | 0.34 | 21872 |
| 1720647000 | 0.36 | 0.01 | 2.86 | 0.36 | 0.38 | 0.36 | 2330 |
| 1720560540 | 0.35 | -0.03 | -7.89 | 0.37 | 0.37 | 0.35 | 2836 |
| 1720474200 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.34 | 102204 |
| 1720215000 | 0.36 | -0.03 | -7.69 | 0.4099999 | 0.4099999 | 0.36 | 12678 |
| 1720128540 | 0.39 | -0.06 | -13.33 | 0.44 | 0.45 | 0.38 | 7328 |
| 1720042200 | 0.45 | -0.03 | -6.25 | 0.49 | 0.49 | 0.44 | 3423 |
| 1719955800 | 0.48 | -0.02 | -4.00 | 0.52 | 0.52 | 0.47 | 1539 |
| 1719869400 | 0.5 | -0.01 | -1.96 | 0.51 | 0.53 | 0.5 | 1125 |
| 1719610200 | 0.51 | -0.02 | -3.77 | 0.54 | 0.56 | 0.5 | 1314 |
| 1719523800 | 0.53 | 0 | 0.00 | 0.53 | 0.56 | 0.52 | 1204 |
| 1719437400 | 0.53 | -0.07 | -11.67 | 0.62 | 0.62 | 0.51 | 3512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
