JHSF Participações S.A. (BVMF:JHSF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.56
+0.09 (1.39%)
Oct 30, 2025, 5:06 PM GMT-3

JHSF Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.436.626.416.566.561.39%2,701,000
Oct 29, 20256.316.566.306.476.472.86%3,900,300
Oct 28, 20256.306.346.266.296.29-1,600,100
Oct 27, 20256.266.356.236.296.291.29%1,994,400
Oct 24, 20256.126.236.126.216.210.81%1,390,700
Oct 23, 20256.126.216.076.166.160.82%1,792,200
Oct 22, 20256.106.126.036.116.110.66%2,160,800
Oct 21, 20256.146.176.066.076.07-0.82%2,346,500
Oct 20, 20256.006.185.996.126.122.00%2,347,900
Oct 17, 20255.946.015.916.006.000.67%2,979,500
Oct 16, 20256.086.085.955.965.96-2.30%2,244,900
Oct 15, 20255.926.105.866.106.103.04%2,697,400
Oct 14, 20255.986.015.925.925.92-1.33%2,329,300
Oct 13, 20255.986.045.896.006.000.84%2,979,800
Oct 10, 20256.136.175.895.955.95-2.30%4,805,100
Oct 9, 20256.176.206.066.096.09-0.65%2,848,200
Oct 8, 20256.116.226.086.136.130.66%3,277,200
Oct 7, 20256.196.246.026.096.09-2.40%5,813,800
Oct 6, 20256.336.336.136.246.24-1.42%4,425,600
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