JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.95	11.27	10.95	11.15	11.15	4.01%	3,588,200
Jul 9, 2026	10.35	10.84	10.30	10.72	10.72	3.57%	4,732,500
Jul 8, 2026	10.40	10.45	10.22	10.35	10.35	-0.48%	2,594,400
Jul 7, 2026	10.66	10.72	10.28	10.40	10.40	-2.26%	6,193,400
Jul 6, 2026	10.98	10.98	10.61	10.64	10.64	-3.45%	3,269,000
Jul 3, 2026	11.06	11.26	11.02	11.02	11.02	0.09%	2,435,700
Jul 2, 2026	11.25	11.33	10.99	11.01	11.01	-0.64%	4,408,600
Jul 1, 2026	11.21	11.28	11.06	11.15	11.08	-1.59%	3,832,100
Jun 30, 2026	11.43	11.44	11.07	11.33	11.26	-0.87%	2,339,900
Jun 29, 2026	11.30	11.49	11.29	11.43	11.36	0.70%	1,896,100
Jun 26, 2026	11.06	11.44	11.04	11.35	11.28	2.71%	3,707,100
Jun 25, 2026	10.81	11.17	10.78	11.05	10.98	2.50%	3,572,100
Jun 24, 2026	10.73	10.84	10.54	10.78	10.71	0.28%	2,990,600
Jun 23, 2026	10.71	10.88	10.57	10.75	10.68	-0.92%	3,530,800
Jun 22, 2026	10.62	10.85	10.56	10.85	10.78	1.97%	2,834,300
Jun 19, 2026	10.50	10.68	10.35	10.64	10.57	1.62%	2,286,000
Jun 18, 2026	10.68	10.90	10.38	10.47	10.41	-0.76%	7,376,100
Jun 17, 2026	10.91	11.06	10.55	10.55	10.48	-2.85%	3,493,000
Jun 16, 2026	10.85	10.93	10.71	10.86	10.79	0.28%	2,482,200
Jun 15, 2026	11.07	11.43	10.83	10.83	10.76	-0.73%	4,661,300
Jun 12, 2026	10.93	11.10	10.74	10.91	10.84	-0.18%	3,848,700
Jun 11, 2026	11.33	11.33	10.41	10.93	10.86	-3.53%	18,717,600
Jun 10, 2026	11.55	11.70	11.23	11.33	11.26	-2.33%	7,227,000
Jun 9, 2026	11.26	11.60	11.08	11.60	11.53	4.50%	6,012,500
Jun 8, 2026	11.31	11.42	11.08	11.10	11.03	-1.77%	4,459,600
Jun 5, 2026	10.91	11.30	10.89	11.30	11.23	3.10%	5,161,800
Jun 3, 2026	11.00	11.00	10.66	10.96	10.89	-1.62%	4,304,600
Jun 2, 2026	11.35	11.41	10.79	11.14	11.07	-0.89%	4,597,100
Jun 1, 2026	11.17	11.49	11.02	11.24	11.17	0.09%	6,351,600
May 29, 2026	10.93	11.23	10.73	11.23	11.16	3.02%	7,523,800
May 28, 2026	10.86	11.33	10.77	10.97	10.83	1.11%	7,052,000
May 27, 2026	10.87	11.09	10.79	10.85	10.71	0.56%	3,779,900
May 26, 2026	10.67	10.86	10.58	10.79	10.66	-0.09%	3,511,900
May 25, 2026	10.65	10.87	10.60	10.80	10.67	2.27%	2,661,000
May 22, 2026	10.81	10.83	10.52	10.56	10.43	-2.22%	3,569,800
May 21, 2026	10.61	10.94	10.54	10.80	10.67	0.47%	4,736,800
May 20, 2026	10.20	11.06	10.20	10.75	10.62	5.70%	9,081,000
May 19, 2026	10.43	10.43	10.17	10.17	10.04	-3.51%	7,875,300
May 18, 2026	10.68	10.72	10.43	10.54	10.41	-1.31%	9,022,100
May 15, 2026	10.40	10.68	10.25	10.68	10.55	-0.47%	15,532,500
May 14, 2026	10.95	11.10	10.66	10.73	10.60	-0.65%	4,402,100
May 13, 2026	11.12	11.25	10.78	10.80	10.67	-3.05%	6,904,800
May 12, 2026	11.09	11.38	11.08	11.14	11.00	-1.33%	5,037,700
May 11, 2026	11.40	11.47	10.77	11.29	11.15	-0.35%	9,011,500
May 8, 2026	12.39	12.46	11.19	11.33	11.19	-6.44%	8,419,600
May 7, 2026	12.78	12.92	12.03	12.11	11.96	-4.50%	6,419,400
May 6, 2026	12.34	12.86	12.32	12.68	12.52	4.02%	5,191,000
May 5, 2026	11.80	12.54	11.75	12.19	12.04	3.04%	6,809,800
May 4, 2026	12.48	12.56	11.70	11.83	11.68	-5.74%	5,742,000
Apr 30, 2026	12.92	12.98	12.48	12.55	12.39	-1.04%	4,804,900