JHSF Participações S.A. (BVMF:JHSF3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.43 | 6.62 | 6.41 | 6.56 | 6.56 | 1.39% | 2,701,000 |
| Oct 29, 2025 | 6.31 | 6.56 | 6.30 | 6.47 | 6.47 | 2.86% | 3,900,300 |
| Oct 28, 2025 | 6.30 | 6.34 | 6.26 | 6.29 | 6.29 | - | 1,600,100 |
| Oct 27, 2025 | 6.26 | 6.35 | 6.23 | 6.29 | 6.29 | 1.29% | 1,994,400 |
| Oct 24, 2025 | 6.12 | 6.23 | 6.12 | 6.21 | 6.21 | 0.81% | 1,390,700 |
| Oct 23, 2025 | 6.12 | 6.21 | 6.07 | 6.16 | 6.16 | 0.82% | 1,792,200 |
| Oct 22, 2025 | 6.10 | 6.12 | 6.03 | 6.11 | 6.11 | 0.66% | 2,160,800 |
| Oct 21, 2025 | 6.14 | 6.17 | 6.06 | 6.07 | 6.07 | -0.82% | 2,346,500 |
| Oct 20, 2025 | 6.00 | 6.18 | 5.99 | 6.12 | 6.12 | 2.00% | 2,347,900 |
| Oct 17, 2025 | 5.94 | 6.01 | 5.91 | 6.00 | 6.00 | 0.67% | 2,979,500 |
| Oct 16, 2025 | 6.08 | 6.08 | 5.95 | 5.96 | 5.96 | -2.30% | 2,244,900 |
| Oct 15, 2025 | 5.92 | 6.10 | 5.86 | 6.10 | 6.10 | 3.04% | 2,697,400 |
| Oct 14, 2025 | 5.98 | 6.01 | 5.92 | 5.92 | 5.92 | -1.33% | 2,329,300 |
| Oct 13, 2025 | 5.98 | 6.04 | 5.89 | 6.00 | 6.00 | 0.84% | 2,979,800 |
| Oct 10, 2025 | 6.13 | 6.17 | 5.89 | 5.95 | 5.95 | -2.30% | 4,805,100 |
| Oct 9, 2025 | 6.17 | 6.20 | 6.06 | 6.09 | 6.09 | -0.65% | 2,848,200 |
| Oct 8, 2025 | 6.11 | 6.22 | 6.08 | 6.13 | 6.13 | 0.66% | 3,277,200 |
| Oct 7, 2025 | 6.19 | 6.24 | 6.02 | 6.09 | 6.09 | -2.40% | 5,813,800 |
| Oct 6, 2025 | 6.33 | 6.33 | 6.13 | 6.24 | 6.24 | -1.42% | 4,425,600 |
| Oct 3, 2025 | 6.34 | 6.37 | 6.24 | 6.33 | 6.33 | -0.31% | 3,348,900 |
| Oct 2, 2025 | 6.46 | 6.50 | 6.28 | 6.35 | 6.35 | -1.85% | 4,048,800 |
| Oct 1, 2025 | 6.43 | 6.53 | 6.31 | 6.47 | 6.47 | - | 4,423,400 |
| Sep 30, 2025 | 6.47 | 6.58 | 6.41 | 6.47 | 6.44 | 0.31% | 4,693,900 |
| Sep 29, 2025 | 6.30 | 6.52 | 6.29 | 6.45 | 6.42 | 2.71% | 15,858,200 |
| Sep 26, 2025 | 6.21 | 6.32 | 6.19 | 6.28 | 6.25 | 1.13% | 2,462,200 |
| Sep 25, 2025 | 6.27 | 6.27 | 6.13 | 6.21 | 6.18 | -1.11% | 2,748,800 |
| Sep 24, 2025 | 6.28 | 6.33 | 6.26 | 6.28 | 6.25 | 0.16% | 2,682,200 |
| Sep 23, 2025 | 6.21 | 6.31 | 6.21 | 6.27 | 6.24 | 0.97% | 3,174,200 |
| Sep 22, 2025 | 6.29 | 6.32 | 6.06 | 6.21 | 6.18 | -1.90% | 6,180,400 |
| Sep 19, 2025 | 6.16 | 6.33 | 6.10 | 6.33 | 6.30 | 3.26% | 7,647,100 |
| Sep 18, 2025 | 6.05 | 6.20 | 5.97 | 6.13 | 6.10 | 1.83% | 9,288,300 |
| Sep 17, 2025 | 6.28 | 6.55 | 6.00 | 6.02 | 5.99 | 8.27% | 27,629,500 |
| Sep 16, 2025 | 5.52 | 5.61 | 5.50 | 5.56 | 5.53 | 1.09% | 2,366,400 |
| Sep 15, 2025 | 5.50 | 5.54 | 5.47 | 5.50 | 5.47 | -0.18% | 2,120,300 |
| Sep 12, 2025 | 5.54 | 5.55 | 5.48 | 5.51 | 5.48 | -0.36% | 1,465,700 |
| Sep 11, 2025 | 5.48 | 5.58 | 5.46 | 5.53 | 5.50 | 1.10% | 2,914,300 |
| Sep 10, 2025 | 5.40 | 5.48 | 5.39 | 5.47 | 5.44 | 1.30% | 2,422,200 |
| Sep 9, 2025 | 5.52 | 5.53 | 5.39 | 5.40 | 5.37 | -1.64% | 3,505,800 |
| Sep 8, 2025 | 5.73 | 5.75 | 5.48 | 5.49 | 5.46 | -4.19% | 4,601,200 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.62 | 5.73 | 5.70 | 2.32% | 3,915,000 |
| Sep 4, 2025 | 5.49 | 5.62 | 5.48 | 5.60 | 5.57 | 2.00% | 4,283,100 |
| Sep 3, 2025 | 5.50 | 5.52 | 5.47 | 5.49 | 5.46 | -0.18% | 2,069,200 |
| Sep 2, 2025 | 5.57 | 5.57 | 5.48 | 5.50 | 5.47 | -1.79% | 5,100,000 |
| Sep 1, 2025 | 5.72 | 5.72 | 5.56 | 5.60 | 5.57 | -1.75% | 2,905,100 |
| Aug 29, 2025 | 5.55 | 5.72 | 5.55 | 5.70 | 5.64 | 2.33% | 5,396,400 |
| Aug 28, 2025 | 5.54 | 5.63 | 5.51 | 5.57 | 5.51 | 0.72% | 4,073,000 |
| Aug 27, 2025 | 5.50 | 5.53 | 5.45 | 5.53 | 5.47 | 1.28% | 5,136,400 |
| Aug 26, 2025 | 5.54 | 5.55 | 5.44 | 5.46 | 5.40 | -1.27% | 2,076,900 |
| Aug 25, 2025 | 5.51 | 5.58 | 5.49 | 5.53 | 5.47 | -0.18% | 1,054,600 |
| Aug 22, 2025 | 5.34 | 5.54 | 5.31 | 5.54 | 5.48 | 3.94% | 2,397,800 |