JHSF Participações S.A. (BVMF:JHSF3)
Brazil · Delayed Price · Currency is BRL 5.14
+0.02 (0.42%)
Aug 1, 2025, 4:45 PM GMT-3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.22 | 5.15 | 5.20 | 5.20 | 1.56% | 310,800 |
| Jul 31, 2025 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -1.92% | 2,125,360 |
| Jul 30, 2025 | 5.06 | 5.24 | 5.05 | 5.22 | 5.22 | 2.96% | 2,657,581 |
| Jul 29, 2025 | 5.07 | 5.16 | 5.05 | 5.07 | 5.07 | - | 1,547,765 |
| Jul 28, 2025 | 5.12 | 5.13 | 5.00 | 5.07 | 5.07 | -0.39% | 1,584,085 |
| Jul 25, 2025 | 5.06 | 5.15 | 5.06 | 5.09 | 5.09 | 0.79% | 1,879,472 |
| Jul 24, 2025 | 5.17 | 5.17 | 5.05 | 5.05 | 5.05 | -2.32% | 1,873,235 |
| Jul 23, 2025 | 5.01 | 5.21 | 4.98 | 5.17 | 5.17 | 3.40% | 2,916,246 |
| Jul 22, 2025 | 4.97 | 5.08 | 4.96 | 5.00 | 5.00 | 1.63% | 2,450,025 |
| Jul 21, 2025 | 5.01 | 5.03 | 4.88 | 4.92 | 4.92 | -1.80% | 3,613,968 |
| Jul 18, 2025 | 5.07 | 5.10 | 4.97 | 5.01 | 5.01 | -1.96% | 2,478,799 |
| Jul 17, 2025 | 5.17 | 5.17 | 5.07 | 5.11 | 5.11 | -0.97% | 1,849,088 |
| Jul 16, 2025 | 5.17 | 5.20 | 5.09 | 5.16 | 5.16 | -0.77% | 2,071,333 |
| Jul 15, 2025 | 5.13 | 5.21 | 5.06 | 5.20 | 5.20 | 2.36% | 2,988,483 |
| Jul 14, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.12% | 1,728,157 |
| Jul 11, 2025 | 5.11 | 5.23 | 5.08 | 5.19 | 5.19 | 0.39% | 2,668,446 |
| Jul 10, 2025 | 5.09 | 5.17 | 5.02 | 5.17 | 5.17 | - | 2,452,037 |
| Jul 9, 2025 | 5.27 | 5.27 | 5.14 | 5.17 | 5.17 | -0.96% | 2,721,266 |
| Jul 8, 2025 | 5.22 | 5.26 | 5.17 | 5.22 | 5.22 | 0.58% | 1,801,098 |
| Jul 7, 2025 | 5.22 | 5.28 | 5.18 | 5.19 | 5.19 | -1.52% | 1,421,602 |
| Jul 4, 2025 | 5.26 | 5.27 | 5.19 | 5.27 | 5.27 | 0.57% | 1,461,946 |
| Jul 3, 2025 | 5.22 | 5.29 | 5.19 | 5.24 | 5.24 | 0.77% | 1,776,449 |
| Jul 2, 2025 | 5.37 | 5.37 | 5.12 | 5.20 | 5.20 | -3.35% | 6,527,800 |
| Jul 1, 2025 | 5.30 | 5.39 | 5.26 | 5.38 | 5.38 | 2.09% | 2,589,208 |
| Jun 30, 2025 | 5.19 | 5.31 | 5.15 | 5.27 | 5.27 | 1.54% | 2,622,600 |
| Jun 27, 2025 | 5.19 | 5.21 | 5.13 | 5.19 | 5.19 | - | 1,482,612 |
| Jun 26, 2025 | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | 0.58% | 3,105,066 |
| Jun 25, 2025 | 5.23 | 5.23 | 5.11 | 5.16 | 5.16 | -1.15% | 1,980,863 |
| Jun 24, 2025 | 5.14 | 5.29 | 5.14 | 5.22 | 5.22 | 0.77% | 1,563,866 |
| Jun 23, 2025 | 5.18 | 5.21 | 5.11 | 5.18 | 5.18 | -0.38% | 2,090,349 |
| Jun 20, 2025 | 5.23 | 5.23 | 5.15 | 5.20 | 5.20 | -0.57% | 1,952,733 |
| Jun 18, 2025 | 5.34 | 5.35 | 5.19 | 5.23 | 5.23 | -2.06% | 2,971,194 |
| Jun 17, 2025 | 5.32 | 5.39 | 5.26 | 5.34 | 5.34 | 0.38% | 2,603,880 |
| Jun 16, 2025 | 5.24 | 5.32 | 5.22 | 5.32 | 5.32 | 2.90% | 2,606,916 |
| Jun 13, 2025 | 5.22 | 5.23 | 5.10 | 5.17 | 5.17 | -1.34% | 1,786,076 |
| Jun 12, 2025 | 5.20 | 5.25 | 5.16 | 5.24 | 5.24 | - | 1,987,744 |
| Jun 11, 2025 | 5.20 | 5.28 | 5.14 | 5.24 | 5.24 | 1.16% | 2,832,566 |
| Jun 10, 2025 | 5.13 | 5.25 | 5.09 | 5.18 | 5.18 | 1.37% | 3,022,193 |
| Jun 9, 2025 | 5.15 | 5.20 | 5.00 | 5.11 | 5.11 | -1.35% | 3,387,281 |
| Jun 6, 2025 | 5.20 | 5.27 | 5.09 | 5.18 | 5.18 | -0.96% | 3,336,282 |
| Jun 5, 2025 | 5.23 | 5.24 | 5.15 | 5.23 | 5.23 | -0.19% | 2,334,922 |
| Jun 4, 2025 | 5.29 | 5.30 | 5.12 | 5.24 | 5.24 | -1.13% | 5,159,697 |
| Jun 3, 2025 | 5.26 | 5.36 | 5.25 | 5.30 | 5.30 | 0.19% | 4,725,801 |
| Jun 2, 2025 | 5.30 | 5.41 | 5.17 | 5.29 | 5.29 | - | 4,421,932 |
| May 30, 2025 | 5.30 | 5.32 | 5.14 | 5.29 | 5.29 | 0.19% | 3,849,105 |
| May 29, 2025 | 5.15 | 5.31 | 5.13 | 5.28 | 5.28 | 2.33% | 4,001,401 |
| May 28, 2025 | 5.07 | 5.24 | 5.01 | 5.16 | 5.16 | 0.98% | 4,184,194 |
| May 27, 2025 | 4.99 | 5.12 | 4.99 | 5.11 | 5.11 | 2.40% | 4,402,609 |
| May 26, 2025 | 5.01 | 5.01 | 4.94 | 4.99 | 4.99 | 0.40% | 1,053,605 |
| May 23, 2025 | 4.93 | 4.98 | 4.81 | 4.97 | 4.97 | 0.81% | 1,681,677 |