JHSF Participações S.A. (BVMF:JHSF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.11
+0.02 (0.33%)
Oct 8, 2025, 4:45 PM GMT-3

JHSF Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20256.196.246.026.126.12-1.92%4,769,200
Oct 6, 20256.336.336.136.246.24-1.42%4,411,300
Oct 3, 20256.346.376.246.336.33-0.31%3,348,900
Oct 2, 20256.466.506.286.356.35-1.85%4,048,800
Oct 1, 20256.436.536.316.476.47-4,423,400
Sep 30, 20256.476.586.416.476.440.31%4,693,900
Sep 29, 20256.306.526.296.456.422.71%15,858,200
Sep 26, 20256.216.326.196.286.251.13%2,462,200
Sep 25, 20256.276.276.136.216.18-1.11%2,748,800
Sep 24, 20256.286.336.266.286.250.16%2,682,200
Sep 23, 20256.216.316.216.276.240.97%3,174,200
Sep 22, 20256.296.326.066.216.18-1.90%6,180,400
Sep 19, 20256.166.336.106.336.303.26%7,647,100
Sep 18, 20256.056.205.976.136.101.83%9,288,300
Sep 17, 20256.286.556.006.025.998.27%27,629,500
Sep 16, 20255.525.615.505.565.531.09%2,366,400
Sep 15, 20255.505.545.475.505.47-0.18%2,120,300
Sep 12, 20255.545.555.485.515.48-0.36%1,465,700
Sep 11, 20255.485.585.465.535.501.10%2,914,300
Sep 10, 20255.405.485.395.475.441.30%2,422,200
Sep 9, 20255.525.535.395.405.37-1.64%3,505,800
Sep 8, 20255.735.755.485.495.46-4.19%4,601,200
Sep 5, 20255.625.745.625.735.702.32%3,915,000
Sep 4, 20255.495.625.485.605.572.00%4,283,100
Sep 3, 20255.505.525.475.495.46-0.18%2,069,200
Sep 2, 20255.575.575.485.505.47-1.79%5,100,000
Sep 1, 20255.725.725.565.605.57-1.75%2,905,100
Aug 29, 20255.555.725.555.705.642.33%5,396,400
Aug 28, 20255.545.635.515.575.510.72%4,073,000
Aug 27, 20255.505.535.455.535.471.28%5,136,400
Aug 26, 20255.545.555.445.465.40-1.27%2,076,900
Aug 25, 20255.515.585.495.535.47-0.18%1,054,600
Aug 22, 20255.345.545.315.545.483.94%2,397,800
Aug 21, 20255.455.455.315.335.27-1.84%2,405,900
Aug 20, 20255.485.495.405.435.37-0.37%1,974,200
Aug 19, 20255.505.555.415.455.39-1.45%3,555,400
Aug 18, 20255.485.685.465.535.471.47%3,382,300
Aug 15, 20255.365.495.325.455.393.42%4,145,000
Aug 14, 20255.375.425.225.275.21-2.04%5,549,200
Aug 13, 20255.465.555.375.385.32-1.28%2,293,300
Aug 12, 20255.405.555.375.455.392.06%2,394,400
Aug 11, 20255.335.395.335.345.28-0.19%1,320,900
Aug 8, 20255.315.385.285.355.290.56%2,348,500
Aug 7, 20255.245.355.235.325.261.53%1,981,700
Aug 6, 20255.185.245.165.245.181.55%2,159,300
Aug 5, 20255.115.205.095.165.110.19%1,145,100
Aug 4, 20255.185.205.075.155.10-0.19%2,060,600
Aug 1, 20255.155.245.085.165.110.19%1,827,400
Jul 31, 20255.255.255.155.155.06-1.90%2,112,500
Jul 30, 20255.095.275.085.255.162.94%2,641,500