JHSF Participações S.A. (BVMF:JHSF3)
Brazil · Delayed Price · Currency is BRL 9.08
+0.03 (0.33%)
At close: Jan 22, 2026
JHSF Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.09 | 9.17 | 9.00 | 9.08 | 9.08 | 0.33% | 6,241,800 |
| Jan 21, 2026 | 8.71 | 9.11 | 8.71 | 9.05 | 9.05 | 3.19% | 5,649,600 |
| Jan 20, 2026 | 8.56 | 8.77 | 8.48 | 8.77 | 8.70 | 2.33% | 5,281,300 |
| Jan 19, 2026 | 8.52 | 8.58 | 8.36 | 8.57 | 8.50 | 1.66% | 3,255,000 |
| Jan 16, 2026 | 8.50 | 8.56 | 8.36 | 8.43 | 8.36 | -0.59% | 4,720,700 |
| Jan 15, 2026 | 8.32 | 8.53 | 8.28 | 8.48 | 8.41 | 2.42% | 3,698,300 |
| Jan 14, 2026 | 8.35 | 8.40 | 8.21 | 8.28 | 8.22 | -0.72% | 7,074,000 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.18 | 8.34 | 8.27 | -0.71% | 7,271,400 |
| Jan 12, 2026 | 8.18 | 8.40 | 8.07 | 8.40 | 8.33 | 2.69% | 3,937,500 |
| Jan 9, 2026 | 8.06 | 8.23 | 8.03 | 8.18 | 8.12 | 1.61% | 3,970,800 |
| Jan 8, 2026 | 7.90 | 8.05 | 7.87 | 8.05 | 7.99 | 1.90% | 3,504,700 |
| Jan 7, 2026 | 7.92 | 7.96 | 7.83 | 7.90 | 7.84 | -0.25% | 2,241,000 |
| Jan 6, 2026 | 7.87 | 8.03 | 7.87 | 7.92 | 7.86 | 0.64% | 2,450,900 |
| Jan 5, 2026 | 7.84 | 8.03 | 7.81 | 7.87 | 7.81 | 0.38% | 2,960,600 |
| Jan 2, 2026 | 7.98 | 8.00 | 7.81 | 7.84 | 7.78 | -1.13% | 2,863,200 |
| Dec 30, 2025 | 7.90 | 7.98 | 7.90 | 7.93 | 7.87 | 0.76% | 2,701,500 |
| Dec 29, 2025 | 8.04 | 8.04 | 7.82 | 7.87 | 7.81 | -1.38% | 2,229,800 |
| Dec 26, 2025 | 7.95 | 8.07 | 7.90 | 7.98 | 7.92 | 0.38% | 4,558,600 |
| Dec 23, 2025 | 7.75 | 8.00 | 7.74 | 7.95 | 7.89 | 3.25% | 4,132,600 |
| Dec 22, 2025 | 7.82 | 7.86 | 7.60 | 7.70 | 7.64 | -0.77% | 5,179,400 |
| Dec 19, 2025 | 7.69 | 7.94 | 7.62 | 7.76 | 7.70 | 0.91% | 4,058,000 |
| Dec 18, 2025 | 7.53 | 7.76 | 7.51 | 7.69 | 7.63 | 1.85% | 2,232,600 |
| Dec 17, 2025 | 7.73 | 7.73 | 7.42 | 7.55 | 7.49 | -2.58% | 3,949,500 |
| Dec 16, 2025 | 7.93 | 7.93 | 7.57 | 7.75 | 7.69 | -2.76% | 4,658,800 |
| Dec 15, 2025 | 7.96 | 8.05 | 7.87 | 7.97 | 7.91 | 0.89% | 2,508,400 |
| Dec 12, 2025 | 7.86 | 8.02 | 7.78 | 7.90 | 7.84 | 0.77% | 2,040,500 |
| Dec 11, 2025 | 7.66 | 8.09 | 7.66 | 7.84 | 7.78 | 2.48% | 8,068,900 |
| Dec 10, 2025 | 7.57 | 7.74 | 7.52 | 7.65 | 7.59 | 1.06% | 2,498,200 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.42 | 7.57 | 7.51 | -1.43% | 2,923,200 |
| Dec 8, 2025 | 7.84 | 7.84 | 7.55 | 7.68 | 7.62 | -0.39% | 2,914,900 |
| Dec 5, 2025 | 8.09 | 8.11 | 7.64 | 7.71 | 7.65 | -4.70% | 4,944,700 |
| Dec 4, 2025 | 7.88 | 8.28 | 7.86 | 8.09 | 8.03 | 2.66% | 4,529,900 |
| Dec 3, 2025 | 7.76 | 7.91 | 7.76 | 7.88 | 7.82 | 1.81% | 5,852,200 |
| Dec 2, 2025 | 7.61 | 7.81 | 7.59 | 7.74 | 7.68 | 1.71% | 2,843,600 |
| Dec 1, 2025 | 7.67 | 7.67 | 7.40 | 7.61 | 7.55 | -0.78% | 4,649,300 |
| Nov 28, 2025 | 7.45 | 7.73 | 7.45 | 7.67 | 7.58 | 3.09% | 4,305,500 |
| Nov 27, 2025 | 7.47 | 7.50 | 7.35 | 7.44 | 7.35 | -0.40% | 1,437,700 |
| Nov 26, 2025 | 7.28 | 7.49 | 7.27 | 7.47 | 7.38 | 2.89% | 1,771,000 |
| Nov 25, 2025 | 7.39 | 7.47 | 7.21 | 7.26 | 7.17 | -1.76% | 2,754,700 |
| Nov 24, 2025 | 7.17 | 7.41 | 7.14 | 7.39 | 7.30 | 3.07% | 2,538,500 |
| Nov 21, 2025 | 7.16 | 7.27 | 7.08 | 7.17 | 7.08 | 0.14% | 2,100,500 |
| Nov 19, 2025 | 7.25 | 7.26 | 7.12 | 7.16 | 7.08 | -1.24% | 1,489,700 |
| Nov 18, 2025 | 6.95 | 7.27 | 6.87 | 7.25 | 7.16 | 3.28% | 2,258,800 |
| Nov 17, 2025 | 7.31 | 7.32 | 7.01 | 7.02 | 6.94 | -3.70% | 5,782,200 |
| Nov 14, 2025 | 7.20 | 7.41 | 7.08 | 7.29 | 7.20 | 2.97% | 7,251,100 |
| Nov 13, 2025 | 7.08 | 7.19 | 6.98 | 7.08 | 7.00 | -0.84% | 3,503,700 |
| Nov 12, 2025 | 7.08 | 7.15 | 7.06 | 7.14 | 7.06 | 0.85% | 2,178,800 |
| Nov 11, 2025 | 6.94 | 7.18 | 6.94 | 7.08 | 7.00 | 2.46% | 3,636,900 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.88 | 6.91 | 6.83 | 0.29% | 5,048,800 |
| Nov 7, 2025 | 6.76 | 6.92 | 6.74 | 6.89 | 6.81 | 1.47% | 2,215,800 |