U.S. markets open in 3 hours 13 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
20,023.75 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,042.80 -2.10 (-0.10%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,326.10 -4.70 (-0.20%)
João Fortes Engenharia S.A. (JFEN3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:10PM BRT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.8200 | 0.8200 | 0.6000 | 0.6000 | 0.6000 | 1,517,900 |
| 24 jun 2024 | 0.9100 | 0.9400 | 0.7900 | 0.8100 | 0.8100 | 277,500 |
| 21 jun 2024 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 233,800 |
| 20 jun 2024 | 1.0900 | 1.1900 | 1.0500 | 1.1000 | 1.1000 | 70,000 |
| 19 jun 2024 | 1.0000 | 1.1700 | 0.9700 | 1.0800 | 1.0800 | 199,200 |
| 18 jun 2024 | 1.0500 | 1.0700 | 0.9700 | 0.9900 | 0.9900 | 64,500 |
| 17 jun 2024 | 1.1300 | 1.1500 | 1.0000 | 1.0200 | 1.0200 | 39,400 |
| 14 jun 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 21,000 |
| 13 jun 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 63,200 |
| 12 jun 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 93,500 |
| 11 jun 2024 | 1.3500 | 1.4100 | 1.1600 | 1.1800 | 1.1800 | 397,000 |
| 10 jun 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 15,500 |
| 07 jun 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 19,700 |
| 06 jun 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 16,200 |
| 05 jun 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 16,700 |
| 04 jun 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 24,400 |
| 03 jun 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 23,200 |
| 31 may 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 20,000 |
| 29 may 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 27,200 |
| 28 may 2024 | 1.4300 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 50,100 |
| 27 may 2024 | 1.4200 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 44,400 |
| 24 may 2024 | 1.4900 | 1.5600 | 1.4000 | 1.4300 | 1.4300 | 78,500 |
| 23 may 2024 | 1.4900 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 119,500 |
| 22 may 2024 | 1.4400 | 1.6700 | 1.4400 | 1.4500 | 1.4500 | 263,200 |
| 21 may 2024 | 1.3600 | 1.4900 | 1.3500 | 1.4400 | 1.4400 | 74,200 |
| 20 may 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 33,500 |
| 17 may 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 34,100 |
| 16 may 2024 | 1.4100 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 79,400 |
| 15 may 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 50,900 |
| 14 may 2024 | 1.5000 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 45,500 |
| 13 may 2024 | 1.5200 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 22,000 |
| 10 may 2024 | 1.5000 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 12,500 |
| 09 may 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 9,000 |
| 08 may 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 5,900 |
| 07 may 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 10,300 |
| 06 may 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 28,200 |
| 03 may 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 26,900 |
| 02 may 2024 | 1.5900 | 1.6300 | 1.4800 | 1.5300 | 1.5300 | 37,600 |
| 30 abr 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 15,900 |
| 29 abr 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 14,900 |
| 26 abr 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 20,100 |
| 25 abr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 52,100 |
| 24 abr 2024 | 1.6400 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 40,500 |
| 23 abr 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 60,000 |
| 22 abr 2024 | 1.5800 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 64,600 |
| 19 abr 2024 | 1.6200 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 85,400 |
| 18 abr 2024 | 1.7300 | 1.7400 | 1.6100 | 1.6700 | 1.6700 | 31,900 |
| 17 abr 2024 | 1.8000 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 43,500 |
| 16 abr 2024 | 1.7900 | 1.8200 | 1.6600 | 1.6600 | 1.6600 | 41,000 |
| 15 abr 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 12,300 |
| 12 abr 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 31,700 |
| 11 abr 2024 | 1.8700 | 1.9400 | 1.8100 | 1.8100 | 1.8100 | 72,300 |
| 10 abr 2024 | 1.8400 | 2.2400 | 1.8100 | 1.8100 | 1.8100 | 231,600 |
| 09 abr 2024 | 1.9000 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 34,500 |
| 08 abr 2024 | 1.7800 | 2.0500 | 1.7500 | 1.8400 | 1.8400 | 120,300 |
| 05 abr 2024 | 1.9800 | 1.9800 | 1.7600 | 1.7600 | 1.7600 | 30,600 |
| 04 abr 2024 | 2.0500 | 2.1400 | 1.8700 | 1.9000 | 1.9000 | 70,400 |
| 03 abr 2024 | 2.0700 | 2.0900 | 1.8700 | 1.9900 | 1.9900 | 33,800 |
| 02 abr 2024 | 2.0400 | 2.2000 | 1.9600 | 1.9800 | 1.9800 | 39,600 |
| 01 abr 2024 | 2.4500 | 2.4500 | 2.1000 | 2.1000 | 2.1000 | 110,300 |
| 28 mar 2024 | 2.6700 | 2.7400 | 2.1700 | 2.4000 | 2.4000 | 419,100 |
| 27 mar 2024 | 1.7300 | 2.8500 | 1.6300 | 2.6900 | 2.6900 | 490,100 |
| 26 mar 2024 | 1.6200 | 1.7600 | 1.5800 | 1.7100 | 1.7100 | 30,800 |
| 25 mar 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6100 | 1.6100 | 30,400 |
| 22 mar 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 3,200 |
| 21 mar 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 4,400 |
| 20 mar 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 12,000 |
| 19 mar 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 11,500 |
| 18 mar 2024 | 1.6500 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 4,000 |
| 15 mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 5,000 |
| 14 mar 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| 13 mar 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 9,600 |
| 12 mar 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 60,600 |
| 11 mar 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 14,000 |
| 08 mar 2024 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 7,900 |
| 07 mar 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 18,100 |
| 06 mar 2024 | 1.8300 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 3,200 |
| 05 mar 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 9,700 |
| 04 mar 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 4,500 |
| 01 mar 2024 | 1.8200 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 17,200 |
| 29 feb 2024 | 1.9300 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 24,000 |
| 28 feb 2024 | 1.8200 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 5,900 |
| 27 feb 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 6,400 |
| 26 feb 2024 | 1.8700 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 4,100 |
| 23 feb 2024 | 1.8500 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 5,000 |
| 22 feb 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 8,200 |
| 21 feb 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 8,100 |
| 20 feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 3,200 |
| 19 feb 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8100 | 1.8100 | 1,500 |
| 16 feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 11,600 |
| 15 feb 2024 | 1.9000 | 1.9000 | 1.7300 | 1.8100 | 1.8100 | 17,300 |
| 14 feb 2024 | 1.8200 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 4,000 |
| 09 feb 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8400 | 1.8400 | 11,200 |
| 08 feb 2024 | 1.9200 | 1.9800 | 1.7500 | 1.8100 | 1.8100 | 21,200 |
| 07 feb 2024 | 1.9100 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,300 |
| 06 feb 2024 | 1.8700 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 6,600 |
| 05 feb 2024 | 1.8900 | 2.0100 | 1.8200 | 1.8600 | 1.8600 | 13,200 |
| 02 feb 2024 | 2.0600 | 2.0600 | 1.8700 | 1.8700 | 1.8700 | 49,600 |
| 01 feb 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 12,500 |
| 31 ene 2024 | 2.0000 | 2.0900 | 1.9600 | 2.0400 | 2.0400 | 30,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.