JHSF Participações S.A. (BVMF:JHSF3)
Brazil · Delayed Price · Currency is BRL 5.54
+0.21 (3.94%)
Aug 22, 2025, 5:06 PM GMT-3
JHSF Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.34 | 5.54 | 5.31 | 5.54 | 5.54 | 3.94% | 2,394,200 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.31 | 5.33 | 5.33 | -1.84% | 2,405,900 |
| Aug 20, 2025 | 5.48 | 5.49 | 5.40 | 5.43 | 5.43 | -0.37% | 1,974,200 |
| Aug 19, 2025 | 5.50 | 5.55 | 5.41 | 5.45 | 5.45 | -1.45% | 3,555,400 |
| Aug 18, 2025 | 5.48 | 5.68 | 5.46 | 5.53 | 5.53 | 1.47% | 3,382,300 |
| Aug 15, 2025 | 5.36 | 5.49 | 5.32 | 5.45 | 5.45 | 3.42% | 4,145,000 |
| Aug 14, 2025 | 5.37 | 5.42 | 5.22 | 5.27 | 5.27 | -2.04% | 5,549,200 |
| Aug 13, 2025 | 5.46 | 5.55 | 5.37 | 5.38 | 5.38 | -1.28% | 2,293,300 |
| Aug 12, 2025 | 5.40 | 5.55 | 5.37 | 5.45 | 5.45 | 2.06% | 2,394,400 |
| Aug 11, 2025 | 5.33 | 5.39 | 5.33 | 5.34 | 5.34 | -0.19% | 1,320,900 |
| Aug 8, 2025 | 5.31 | 5.38 | 5.28 | 5.35 | 5.35 | 0.56% | 2,348,500 |
| Aug 7, 2025 | 5.24 | 5.35 | 5.23 | 5.32 | 5.32 | 1.53% | 1,981,700 |
| Aug 6, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.24 | 1.55% | 2,159,300 |
| Aug 5, 2025 | 5.11 | 5.20 | 5.09 | 5.16 | 5.16 | 0.19% | 1,145,100 |
| Aug 4, 2025 | 5.18 | 5.20 | 5.07 | 5.15 | 5.15 | -0.19% | 2,060,600 |
| Aug 1, 2025 | 5.15 | 5.24 | 5.08 | 5.16 | 5.16 | 0.19% | 1,827,400 |
| Jul 31, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.12 | -1.90% | 2,112,500 |
| Jul 30, 2025 | 5.09 | 5.27 | 5.08 | 5.25 | 5.22 | 2.94% | 2,641,500 |
| Jul 29, 2025 | 5.10 | 5.19 | 5.08 | 5.10 | 5.07 | - | 1,538,400 |
| Jul 28, 2025 | 5.15 | 5.16 | 5.03 | 5.10 | 5.07 | -0.39% | 1,574,500 |
| Jul 25, 2025 | 5.09 | 5.18 | 5.09 | 5.12 | 5.09 | 0.79% | 1,868,100 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.05 | -2.31% | 1,861,900 |
| Jul 23, 2025 | 5.04 | 5.24 | 5.01 | 5.20 | 5.17 | 3.38% | 2,898,600 |
| Jul 22, 2025 | 5.00 | 5.11 | 4.99 | 5.03 | 5.00 | 1.62% | 2,435,200 |
| Jul 21, 2025 | 5.04 | 5.06 | 4.91 | 4.95 | 4.92 | -1.79% | 3,592,100 |
| Jul 18, 2025 | 5.10 | 5.13 | 5.00 | 5.04 | 5.01 | -1.95% | 2,463,800 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.10 | 5.14 | 5.11 | -0.96% | 1,837,900 |
| Jul 16, 2025 | 5.20 | 5.23 | 5.12 | 5.19 | 5.16 | -0.76% | 2,058,800 |
| Jul 15, 2025 | 5.16 | 5.24 | 5.09 | 5.23 | 5.20 | 2.35% | 2,970,400 |
| Jul 14, 2025 | 5.23 | 5.23 | 5.11 | 5.11 | 5.08 | -2.11% | 1,717,700 |
| Jul 11, 2025 | 5.14 | 5.26 | 5.11 | 5.22 | 5.19 | 0.38% | 2,652,300 |
| Jul 10, 2025 | 5.12 | 5.20 | 5.05 | 5.20 | 5.17 | - | 2,437,200 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.17 | -0.95% | 2,704,800 |
| Jul 8, 2025 | 5.25 | 5.29 | 5.20 | 5.25 | 5.22 | 0.57% | 1,790,200 |
| Jul 7, 2025 | 5.25 | 5.31 | 5.21 | 5.22 | 5.19 | -1.51% | 1,413,000 |
| Jul 4, 2025 | 5.29 | 5.30 | 5.22 | 5.30 | 5.27 | 0.57% | 1,453,100 |
| Jul 3, 2025 | 5.25 | 5.32 | 5.22 | 5.27 | 5.24 | 0.76% | 1,765,700 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.15 | 5.23 | 5.20 | -3.86% | 6,488,300 |
| Jul 1, 2025 | 5.36 | 5.45 | 5.32 | 5.44 | 5.38 | 2.06% | 2,558,800 |
| Jun 30, 2025 | 5.25 | 5.37 | 5.21 | 5.33 | 5.27 | 1.52% | 2,591,800 |
| Jun 27, 2025 | 5.25 | 5.27 | 5.19 | 5.25 | 5.19 | - | 1,465,200 |
| Jun 26, 2025 | 5.22 | 5.30 | 5.20 | 5.25 | 5.19 | 0.57% | 3,068,600 |
| Jun 25, 2025 | 5.29 | 5.29 | 5.17 | 5.22 | 5.16 | -1.14% | 1,957,600 |
| Jun 24, 2025 | 5.20 | 5.35 | 5.20 | 5.28 | 5.22 | 0.76% | 1,545,500 |
| Jun 23, 2025 | 5.24 | 5.27 | 5.17 | 5.24 | 5.18 | -0.38% | 2,065,800 |
| Jun 20, 2025 | 5.29 | 5.29 | 5.21 | 5.26 | 5.20 | -0.57% | 1,929,800 |
| Jun 18, 2025 | 5.40 | 5.41 | 5.25 | 5.29 | 5.23 | -2.04% | 2,936,300 |
| Jun 17, 2025 | 5.38 | 5.45 | 5.32 | 5.40 | 5.34 | 0.37% | 2,573,300 |
| Jun 16, 2025 | 5.30 | 5.38 | 5.28 | 5.38 | 5.32 | 2.87% | 2,576,300 |
| Jun 13, 2025 | 5.28 | 5.29 | 5.16 | 5.23 | 5.17 | -1.32% | 1,765,100 |