JOAO FORTES ON (JFEN3)

JFEN3
🏛️ 브라질 →
1.63
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 42.00 48.00 42.00 43.00 0.0M
2023-12-27 49.20 50.20 41.20 41.20 0.0M
2023-12-26 50.80 51.00 48.80 49.60 0.0M
2023-12-22 48.80 51.00 45.20 51.00 0.0M
2023-12-21 49.20 51.80 47.80 48.00 0.0M
2023-12-20 51.60 52.80 47.00 48.80 0.0M
2023-12-19 52.00 53.40 50.20 51.00 0.0M
2023-12-18 52.20 55.60 50.40 52.40 0.0M
2023-12-15 54.00 56.60 50.80 53.40 0.0M
2023-12-14 49.40 58.80 48.20 55.20 0.0M
2023-12-13 47.20 48.20 47.00 47.80 0.0M
2023-12-12 49.00 49.00 47.00 47.20 0.0M
2023-12-11 50.40 50.60 46.40 49.00 0.0M
2023-12-08 48.00 51.00 47.20 50.00 0.0M
2023-12-07 49.80 51.60 47.20 48.00 0.0M
2023-12-06 48.00 52.60 48.00 48.60 0.0M
2023-12-05 45.20 51.80 45.20 51.80 0.0M
2023-12-04 48.20 50.80 44.80 45.40 0.0M
2023-12-01 50.20 50.20 47.20 47.80 0.0M
2023-11-30 49.60 53.20 46.20 49.20 0.0M
2023-11-29 48.20 50.00 47.60 48.20 0.0M
2023-11-28 51.20 51.20 48.00 48.20 0.0M
2023-11-27 56.00 57.60 49.20 53.80 0.0M
2023-11-24 59.40 68.00 52.40 53.00 0.0M
2023-11-23 42.60 59.40 42.40 58.00 0.0M
2023-11-22 42.20 42.80 42.20 42.40 0.0M
2023-11-21 41.80 42.40 41.20 41.40 0.0M
2023-11-20 40.80 43.00 39.20 42.80 0.0M
2023-11-17 41.60 42.40 41.60 42.00 0.0M
2023-11-16 42.00 42.40 41.00 42.40 0.0M
2023-11-14 40.60 42.40 40.60 42.40 0.0M
2023-11-13 41.20 41.60 41.20 41.40 0.0M
2023-11-10 42.40 42.60 40.60 41.20 0.0M
2023-11-09 43.40 43.40 42.60 42.60 0.0M
2023-11-08 42.00 43.40 42.00 42.40 0.0M
2023-11-07 43.40 43.60 40.20 43.40 0.0M
2023-11-06 42.80 43.60 42.00 43.60 0.0M
2023-11-03 44.00 44.80 43.60 43.80 0.0M
2023-11-01 40.80 44.00 40.60 44.00 0.0M
2023-10-31 39.80 41.20 39.20 39.20 0.0M
2023-10-30 42.40 43.60 39.00 39.60 0.0M
2023-10-27 43.40 44.00 42.40 42.60 0.0M
2023-10-26 44.60 44.80 44.60 44.80 0.0M
2023-10-25 44.00 44.00 44.00 44.00 0.0M
2023-10-24 44.00 44.00 44.00 44.00 0.0M
2023-10-23 44.40 45.00 43.80 45.00 0.0M
2023-10-20 44.40 44.40 44.40 44.40 0.0M
2023-10-19 45.00 45.20 45.00 45.00 0.0M
2023-10-18 45.00 46.60 45.00 46.60 0.0M
2023-10-17 46.60 46.80 46.60 46.60 0.0M
2023-10-16 47.80 48.80 46.60 46.60 0.0M
2023-10-13 47.80 48.00 47.80 47.80 0.0M
2023-10-11 48.80 48.80 44.40 48.00 0.0M
2023-10-10 47.00 48.40 46.60 48.40 0.0M
2023-10-09 43.40 48.00 43.40 46.40 0.0M
2023-10-06 46.40 47.60 45.00 45.00 0.0M
2023-10-05 49.60 49.60 47.60 47.60 0.0M
2023-10-04 47.80 50.20 47.60 50.20 0.0M
2023-10-03 49.00 51.80 47.60 48.00 0.0M
2023-10-02 47.60 52.80 46.40 52.80 0.0M
2023-09-29 49.20 50.00 45.60 46.40 0.0M
2023-09-28 47.20 50.00 47.20 49.00 0.0M
2023-09-27 50.80 50.80 48.00 49.80 0.0M
2023-09-26 50.80 50.80 50.80 50.80 0.0M
2023-09-25 48.60 52.00 47.40 52.00 0.0M
2023-09-22 50.40 50.40 48.40 48.60 0.0M
2023-09-21 49.20 51.60 48.00 48.40 0.0M
2023-09-20 49.80 52.00 49.80 52.00 0.0M
2023-09-19 50.00 52.00 49.20 52.00 0.0M
2023-09-18 53.00 53.00 50.00 50.00 0.0M
2023-09-15 55.20 55.20 53.00 53.00 0.0M
2023-09-14 52.60 55.60 51.00 55.60 0.0M
2023-09-13 52.40 55.80 52.40 52.60 0.0M
2023-09-12 49.00 55.60 49.00 55.40 0.0M
2023-09-11 52.00 52.00 49.80 49.80 0.0M
2023-09-09 2.60 2.60 2.60 2.60 0.0M
2023-09-08 50.20 56.80 50.20 52.00 0.0M
2023-09-06 53.60 54.40 50.00 50.00 0.0M
2023-09-05 52.80 55.60 52.40 53.80 0.0M
2023-09-04 53.40 53.40 53.40 53.40 0.0M
2023-09-02 2.70 2.70 2.70 2.70 0.0M
2023-09-01 53.80 55.80 53.80 54.00 0.0M
2023-08-31 55.20 55.20 51.60 53.80 0.0M
2023-08-30 55.20 55.40 52.60 55.20 0.0M
2023-08-29 54.20 56.00 54.00 55.80 0.0M
2023-08-28 55.60 57.00 54.00 55.20 0.0M
2023-08-25 59.40 59.40 55.40 59.00 0.0M
2023-08-24 58.60 59.60 58.20 59.40 0.0M
2023-08-23 57.40 61.80 57.40 58.00 0.0M
2023-08-22 56.00 61.40 56.00 57.20 0.0M
2023-08-21 54.80 56.80 54.00 56.80 0.0M
2023-08-18 55.60 56.80 54.00 54.60 0.0M
2023-08-17 59.20 59.40 57.00 58.20 0.0M
2023-08-16 60.00 63.40 60.00 62.20 0.0M
2023-08-15 62.60 63.40 58.80 59.80 0.0M
2023-08-14 65.20 65.20 62.80 62.80 0.0M
2023-08-11 63.20 65.80 63.20 65.20 0.0M
2023-08-10 64.00 66.40 63.00 63.20 0.0M
2023-08-09 67.00 67.00 63.40 64.80 0.0M
2023-08-08 65.60 67.40 65.00 67.00 0.0M
2023-08-07 67.00 67.00 65.60 65.60 0.0M
2023-08-04 67.00 68.40 65.60 67.80 0.0M
2023-08-03 69.00 69.00 66.20 66.20 0.0M
2023-08-02 69.60 69.60 67.80 69.00 0.0M
2023-08-01 68.80 69.00 67.60 68.80 0.0M
2023-07-31 69.80 70.00 67.60 68.40 0.0M
2023-07-28 69.20 71.00 67.40 68.80 0.0M
2023-07-27 68.80 70.80 68.00 68.00 0.0M
2023-07-26 68.20 73.00 67.60 68.60 0.0M
2023-07-25 67.00 70.00 67.00 69.40 0.0M
2023-07-24 69.80 69.80 67.20 67.20 0.0M
2023-07-21 71.00 71.00 67.40 69.00 0.0M
2023-07-20 71.40 71.40 67.60 69.20 0.0M
2023-07-19 69.80 74.60 69.40 71.20 0.0M
2023-07-18 70.00 76.00 66.80 73.00 0.0M
2023-07-17 75.80 75.80 70.00 70.00 0.0M
2023-07-14 74.40 74.40 68.00 70.80 0.0M
2023-07-13 76.60 76.60 68.00 72.00 0.0M
2023-07-12 74.20 79.00 69.20 74.00 0.0M
2023-07-11 77.80 78.00 74.00 74.20 0.0M
2023-07-10 78.60 78.60 73.20 76.80 0.0M
2023-07-07 80.80 83.20 76.20 78.40 0.0M
2023-07-06 78.00 84.00 76.20 79.20 0.0M
2023-07-05 74.80 85.00 73.60 76.80 0.0M
2023-07-04 64.00 82.40 64.00 76.60 0.0M
2023-07-03 66.60 70.20 63.00 63.80 0.0M
2023-06-30 73.80 74.60 64.20 66.20 0.0M
2023-06-29 54.00 75.80 54.00 71.60 0.0M
2023-06-28 56.40 57.60 54.00 54.60 0.0M
2023-06-27 61.40 64.60 55.80 57.60 0.0M
2023-06-26 65.80 66.00 59.80 61.00 0.0M
2023-06-23 64.60 71.00 63.20 64.80 0.0M
2023-06-22 75.80 75.80 64.20 64.20 0.0M
2023-06-21 54.20 76.00 53.00 76.00 0.0M
2023-06-20 51.60 52.00 50.60 51.60 0.0M
2023-06-19 49.80 53.20 49.60 51.00 0.0M
2023-06-16 50.00 51.20 49.00 49.00 0.0M
2023-06-15 50.60 52.00 49.00 49.00 0.0M
2023-06-14 50.20 53.00 48.00 50.00 0.0M
2023-06-13 48.00 50.00 48.00 49.40 0.0M
2023-06-12 49.40 50.60 48.00 48.60 0.0M
2023-06-09 50.00 51.80 49.00 49.60 0.0M
2023-06-07 47.20 55.40 47.00 51.40 0.0M
2023-06-06 47.40 47.80 46.60 47.80 0.0M
2023-06-05 47.60 49.00 46.40 46.40 0.0M
2023-06-02 45.80 48.00 45.80 47.20 0.0M
2023-06-01 45.40 48.20 45.40 45.80 0.0M
2023-05-31 45.80 45.80 45.40 45.40 0.0M
2023-05-30 46.20 46.60 45.80 45.80 0.0M
2023-05-29 46.60 46.60 46.00 46.20 0.0M
2023-05-26 46.00 47.40 46.00 46.00 0.0M
2023-05-25 47.60 48.00 45.80 45.80 0.0M
2023-05-24 46.40 47.40 46.40 47.40 0.0M
2023-05-23 48.40 48.40 46.60 47.20 0.0M
2023-05-22 48.00 48.20 47.60 47.80 0.0M
2023-05-19 49.00 51.00 48.00 48.20 0.0M
2023-05-18 47.20 51.80 47.20 49.00 0.0M
2023-05-17 46.80 48.20 46.00 46.40 0.0M
2023-05-16 46.20 47.40 46.20 46.80 0.0M
2023-05-15 48.00 48.00 46.00 46.00 0.0M
2023-05-12 46.80 48.00 46.80 48.00 0.0M
2023-05-11 47.00 48.40 47.00 48.00 0.0M
2023-05-10 48.00 48.00 47.20 47.20 0.0M
2023-05-09 46.40 47.40 46.40 47.00 0.0M
2023-05-08 47.80 50.80 46.40 47.00 0.0M
2023-05-06 2.40 2.40 2.40 2.40 0.0M
2023-05-05 46.60 48.00 44.00 48.00 0.0M
2023-05-04 47.00 47.00 46.40 46.40 0.0M
2023-05-03 47.80 47.80 47.00 47.00 0.0M
2023-05-02 48.00 48.00 47.40 47.40 0.0M
2023-04-28 47.60 49.80 47.40 48.00 0.0M
2023-04-27 47.40 49.80 47.40 48.60 0.0M
2023-04-26 49.00 53.00 48.20 48.20 0.0M
2023-04-25 47.80 47.80 47.80 47.80 0.0M
2023-04-24 48.40 48.40 47.40 48.40 0.0M
2023-04-20 47.40 48.40 47.40 48.40 0.0M
2023-04-19 49.60 49.60 47.60 49.00 0.0M
2023-04-18 50.40 50.60 49.80 50.00 0.0M
2023-04-17 52.00 52.60 49.60 49.80 0.0M
2023-04-14 49.40 52.60 49.40 51.60 0.0M
2023-04-13 49.00 49.60 48.80 49.00 0.0M
2023-04-12 49.60 50.00 48.60 49.40 0.0M
2023-04-11 49.20 51.00 47.40 47.40 0.0M
2023-04-10 49.20 49.20 47.60 49.20 0.0M
2023-04-06 49.40 49.40 49.00 49.00 0.0M
2023-04-05 51.00 51.60 49.40 50.00 0.0M
2023-04-04 52.80 52.80 51.60 51.60 0.0M
2023-04-03 55.20 55.20 52.00 53.40 0.0M
2023-03-30 59.20 59.20 54.00 57.00 0.0M
2023-03-29 59.40 59.40 59.40 59.40 0.0M
2023-03-28 58.00 59.40 55.80 59.40 0.0M
2023-03-27 57.40 60.00 57.40 59.00 0.0M
2023-03-24 56.00 57.40 55.80 57.40 0.0M
2023-03-23 55.40 58.00 55.40 57.40 0.0M
2023-03-22 56.80 57.60 56.80 56.80 0.0M
2023-03-21 60.00 60.00 56.00 56.60 0.0M
2023-03-20 60.20 60.20 59.80 59.80 0.0M
2023-03-17 60.00 63.80 60.00 60.60 0.0M
2023-03-16 58.20 60.00 57.80 60.00 0.0M
2023-03-15 59.00 60.40 58.20 58.20 0.0M
2023-03-14 62.00 62.40 59.80 60.00 0.0M
2023-03-13 62.40 62.60 60.00 60.00 0.0M
2023-03-10 61.40 62.80 59.20 60.80 0.0M
2023-03-09 60.80 64.00 60.80 61.00 0.0M
2023-03-08 59.60 63.80 58.40 62.20 0.0M
2023-03-07 58.20 59.60 58.00 59.40 0.0M
2023-03-06 61.20 61.60 60.00 60.20 0.0M
2023-03-03 64.40 64.40 60.00 63.80 0.0M
2023-03-02 62.40 64.60 62.20 64.40 0.0M
2023-03-01 63.80 63.80 59.60 63.00 0.0M
2023-02-28 60.80 63.00 59.60 61.60 0.0M
2023-02-27 61.00 62.00 59.40 60.80 0.0M
2023-02-24 56.40 60.40 56.00 59.00 0.0M
2023-02-23 60.00 63.80 56.40 58.60 0.0M
2023-02-22 69.00 73.40 53.00 59.00 0.0M
2023-02-17 70.00 70.00 67.00 68.00 0.0M
2023-02-16 69.00 71.00 68.00 70.00 0.0M
2023-02-15 71.00 72.00 65.00 69.00 0.0M
2023-02-14 61.00 74.00 59.00 69.00 0.0M
2023-02-13 58.00 61.00 58.00 60.00 0.0M
2023-02-10 61.00 61.00 58.00 59.00 0.0M
2023-02-09 65.00 65.00 60.00 60.00 0.0M
2023-02-08 65.00 66.00 64.00 65.00 0.0M
2023-02-07 66.00 66.00 64.00 65.00 0.0M
2023-02-06 67.00 69.00 65.00 66.00 0.0M
2023-02-03 67.00 69.00 66.00 68.00 0.0M
2023-02-02 66.00 72.00 66.00 67.00 0.0M
2023-02-01 68.00 70.00 66.00 68.00 0.0M
2023-01-31 68.00 69.00 65.00 67.00 0.0M
2023-01-30 67.00 68.00 65.00 67.00 0.0M
2023-01-27 68.00 69.00 67.00 67.00 0.0M
2023-01-26 67.00 70.00 67.00 68.00 0.0M
2023-01-25 68.00 69.00 67.00 67.00 0.0M
2023-01-24 69.00 70.00 67.00 68.00 0.0M
2023-01-23 70.00 70.00 67.00 69.00 0.0M
2023-01-20 67.00 70.00 67.00 70.00 0.0M
2023-01-19 70.00 70.00 68.00 68.00 0.0M
2023-01-18 69.00 71.00 68.00 70.00 0.0M
2023-01-17 69.00 73.00 68.00 70.00 0.0M
2023-01-16 71.00 74.00 66.00 68.00 0.0M
2023-01-13 72.00 73.00 69.00 70.00 0.0M
2023-01-12 74.00 75.00 70.00 70.00 0.0M
2023-01-11 74.00 75.00 72.00 74.00 0.0M
2023-01-10 73.00 76.00 73.00 73.00 0.0M
2023-01-09 72.00 74.00 71.00 71.00 0.0M
2023-01-06 74.00 79.00 71.00 72.00 0.0M
2023-01-05 74.00 75.00 70.00 73.00 0.0M
2023-01-04 69.00 77.00 68.00 69.00 0.0M
2023-01-03 67.00 80.00 66.00 67.00 0.0M
2023-01-02 70.00 72.00 64.00 65.00 0.0M