Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JFEN3F - JOAO FORTES - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,35 | 2,25 | -5,46% | 2,24 | 2,35 | 2,27 | 2,24 | 2,28 | 23 | 52.960 |
| 16/4/2025 | 2,31 | 2,38 | +3,03% | 2,30 | 2,39 | 2,33 | 2,31 | 2,38 | 19 | 79.181 |
| 15/4/2025 | 2,33 | 2,31 | -1,28% | 2,31 | 2,39 | 2,34 | 2,31 | 2,37 | 22 | 54.361 |
| 14/4/2025 | 2,39 | 2,34 | -2,09% | 2,32 | 2,39 | 2,36 | 2,34 | 2,39 | 23 | 42.312 |
| 11/4/2025 | 2,31 | 2,39 | +5,29% | 2,31 | 2,39 | 2,34 | 2,32 | 2,39 | 21 | 87.156 |
| 10/4/2025 | 2,35 | 2,27 | -0,87% | 2,27 | 2,38 | 2,34 | 2,27 | 2,32 | 1.152 | 19.732.642 |
| 9/4/2025 | 2,26 | 2,29 | 0,00% | 2,26 | 2,35 | 2,30 | 2,29 | 2,36 | 10 | 29.235 |
| 8/4/2025 | 2,35 | 2,29 | -1,29% | 2,29 | 2,37 | 2,34 | 2,26 | 2,34 | 64 | 171.299 |
| 7/4/2025 | 2,37 | 2,32 | -2,11% | 2,31 | 2,39 | 2,36 | 2,32 | 2,35 | 594 | 10.590.472 |
| 4/4/2025 | 2,39 | 2,37 | +0,42% | 2,32 | 2,40 | 2,34 | 2,33 | 2,37 | 13 | 33.119 |
| 3/4/2025 | 2,36 | 2,36 | -2,07% | 2,33 | 2,41 | 2,37 | 2,36 | 2,38 | 13 | 41.512 |
| 2/4/2025 | 2,33 | 2,41 | +3,43% | 2,33 | 2,48 | 2,40 | 2,38 | 2,41 | 107 | 1.224.638 |
| 1/4/2025 | 2,34 | 2,33 | -3,32% | 2,33 | 2,52 | 2,48 | 2,33 | 2,42 | 192 | 2.451.282 |
| 31/3/2025 | 2,35 | 2,41 | 0,00% | 2,35 | 2,41 | 2,37 | 2,35 | 2,42 | 30 | 105.762 |
| 28/3/2025 | 2,46 | 2,41 | -2,03% | 2,38 | 2,46 | 2,40 | 2,37 | 2,43 | 20 | 76.655 |
| 27/3/2025 | 2,37 | 2,46 | +0,82% | 2,37 | 2,46 | 2,41 | 2,40 | 2,46 | 19 | 84.182 |
| 26/3/2025 | 2,47 | 2,44 | -0,41% | 2,37 | 2,53 | 2,46 | 2,41 | 2,44 | 57 | 384.628 |
| 25/3/2025 | 2,35 | 2,45 | +2,94% | 2,35 | 2,54 | 2,48 | 2,45 | 2,53 | 215 | 2.323.802 |
| 24/3/2025 | 2,45 | 2,38 | -0,83% | 2,34 | 2,45 | 2,41 | 2,31 | 2,41 | 56 | 413.333 |
| 21/3/2025 | 2,36 | 2,40 | -3,23% | 2,36 | 2,53 | 2,45 | 2,37 | 2,42 | 96 | 700.076 |
| 20/3/2025 | 2,52 | 2,48 | -2,75% | 2,48 | 2,59 | 2,52 | 2,48 | 2,54 | 49 | 105.473 |
| 19/3/2025 | 2,59 | 2,55 | -2,30% | 2,55 | 2,73 | 2,65 | 2,55 | 2,68 | 896 | 11.118.002 |
| 18/3/2025 | 2,67 | 2,61 | -1,88% | 2,61 | 2,71 | 2,64 | 2,63 | 2,67 | 17 | 32.582 |
| 17/3/2025 | 2,65 | 2,66 | -1,48% | 2,59 | 2,76 | 2,65 | 2,66 | 2,76 | 19 | 74.469 |
| 14/3/2025 | 2,69 | 2,70 | +3,45% | 2,61 | 2,88 | 2,72 | 2,67 | 2,70 | 17 | 43.829 |
| 13/3/2025 | 2,85 | 2,61 | -8,10% | 2,61 | 2,87 | 2,71 | 2,61 | 2,78 | 25 | 109.982 |
| 12/3/2025 | 3,02 | 2,84 | -5,02% | 2,84 | 3,10 | 2,94 | 2,82 | 2,85 | 31 | 119.570 |
| 11/3/2025 | 2,89 | 2,99 | -3,55% | 2,67 | 3,05 | 2,82 | 2,94 | 3,05 | 28 | 135.854 |
| 10/3/2025 | 2,90 | 3,10 | +8,77% | 2,78 | 3,24 | 2,95 | 2,91 | 3,07 | 77 | 476.530 |
| 7/3/2025 | 2,31 | 2,85 | +21,28% | 2,31 | 2,85 | 2,68 | 2,74 | 2,80 | 71 | 350.917 |
| 6/3/2025 | 2,31 | 2,35 | -2,08% | 2,31 | 2,42 | 2,34 | 2,35 | 2,40 | 18 | 42.950 |
| 5/3/2025 | 2,40 | 2,40 | -2,44% | 2,31 | 2,40 | 2,37 | 2,41 | 2,60 | 7 | 13.062 |
| 28/2/2025 | 2,47 | 2,46 | -0,40% | 2,40 | 2,51 | 2,47 | 2,40 | 2,44 | 16 | 52.365 |
| 27/2/2025 | 2,24 | 2,47 | +6,47% | 2,23 | 2,48 | 2,36 | 2,30 | 2,47 | 28 | 119.039 |
| 26/2/2025 | 2,27 | 2,32 | +3,11% | 2,27 | 2,44 | 2,34 | 2,29 | 2,32 | 37 | 128.974 |
| 25/2/2025 | 2,31 | 2,25 | -3,85% | 2,25 | 2,43 | 2,29 | 2,25 | 2,27 | 26 | 79.738 |
| 24/2/2025 | 2,35 | 2,34 | -1,68% | 2,34 | 2,53 | 2,39 | 2,34 | 2,41 | 25 | 107.767 |
| 21/2/2025 | 2,35 | 2,38 | -4,03% | 2,35 | 2,52 | 2,40 | 2,35 | 2,42 | 18 | 70.889 |
| 20/2/2025 | 2,54 | 2,48 | +3,77% | 2,40 | 2,54 | 2,44 | 2,45 | 2,48 | 20 | 58.689 |
| 19/2/2025 | 2,20 | 2,39 | +7,17% | 2,18 | 2,65 | 2,46 | 2,39 | 2,50 | 122 | 592.908 |