JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.50	10.68	10.35	10.64	10.64	1.62%	2,286,000
Jun 18, 2026	10.68	10.90	10.38	10.47	10.47	-0.76%	7,376,100
Jun 17, 2026	10.91	11.06	10.55	10.55	10.55	-2.85%	3,493,000
Jun 16, 2026	10.85	10.93	10.71	10.86	10.86	0.28%	2,483,700
Jun 15, 2026	11.07	11.43	10.83	10.83	10.83	-0.73%	4,661,300
Jun 12, 2026	10.93	11.10	10.74	10.91	10.91	-0.18%	3,848,700
Jun 11, 2026	11.33	11.33	10.41	10.93	10.93	-3.53%	18,717,600
Jun 10, 2026	11.55	11.70	11.23	11.33	11.33	-2.33%	7,236,100
Jun 9, 2026	11.26	11.60	11.08	11.60	11.60	4.50%	6,016,000
Jun 8, 2026	11.31	11.42	11.08	11.10	11.10	-1.77%	4,459,600
Jun 5, 2026	10.91	11.30	10.89	11.30	11.30	3.10%	5,161,800
Jun 3, 2026	11.00	11.00	10.66	10.96	10.96	-1.62%	4,309,300
Jun 2, 2026	11.35	11.41	10.79	11.14	11.14	-0.89%	4,597,100
Jun 1, 2026	11.17	11.49	11.02	11.24	11.24	0.09%	6,351,600
May 29, 2026	10.93	11.23	10.73	11.23	11.23	3.02%	7,523,800
May 28, 2026	10.86	11.33	10.77	10.97	10.90	1.11%	7,052,000
May 27, 2026	10.87	11.09	10.79	10.85	10.78	0.56%	3,779,900
May 26, 2026	10.67	10.86	10.58	10.79	10.72	-0.09%	3,511,900
May 25, 2026	10.65	10.87	10.60	10.80	10.73	2.27%	2,661,000
May 22, 2026	10.81	10.83	10.52	10.56	10.49	-2.22%	3,569,800
May 21, 2026	10.61	10.94	10.54	10.80	10.73	0.47%	4,736,800
May 20, 2026	10.20	11.06	10.20	10.75	10.68	5.70%	9,081,000
May 19, 2026	10.43	10.43	10.17	10.17	10.11	-3.51%	7,875,300
May 18, 2026	10.68	10.72	10.43	10.54	10.47	-1.31%	9,022,100
May 15, 2026	10.40	10.68	10.25	10.68	10.61	-0.47%	15,532,500
May 14, 2026	10.95	11.10	10.66	10.73	10.66	-0.65%	4,402,100
May 13, 2026	11.12	11.25	10.78	10.80	10.73	-3.05%	6,904,800
May 12, 2026	11.09	11.38	11.08	11.14	11.07	-1.33%	5,037,700
May 11, 2026	11.40	11.47	10.77	11.29	11.22	-0.35%	9,011,500
May 8, 2026	12.39	12.46	11.19	11.33	11.26	-6.44%	8,419,600
May 7, 2026	12.78	12.92	12.03	12.11	12.03	-4.50%	6,419,400
May 6, 2026	12.34	12.86	12.32	12.68	12.60	4.02%	5,191,000
May 5, 2026	11.80	12.54	11.75	12.19	12.11	3.04%	6,809,800
May 4, 2026	12.48	12.56	11.70	11.83	11.76	-5.74%	5,742,000
Apr 30, 2026	12.92	12.98	12.48	12.55	12.47	-1.04%	4,804,900
Apr 29, 2026	12.78	12.88	12.62	12.75	12.60	-0.55%	2,991,000
Apr 28, 2026	12.93	12.99	12.55	12.82	12.67	-1.23%	5,019,600
Apr 27, 2026	13.56	13.61	12.93	12.98	12.83	-3.35%	4,421,000
Apr 24, 2026	13.67	13.80	13.22	13.43	13.27	-1.47%	4,891,900
Apr 23, 2026	14.17	14.21	13.63	13.63	13.47	-3.95%	3,699,500
Apr 22, 2026	14.01	14.50	13.86	14.19	14.02	0.64%	8,537,500
Apr 20, 2026	13.70	14.26	13.65	14.10	13.94	2.03%	5,065,400
Apr 17, 2026	13.34	13.82	13.34	13.82	13.66	4.22%	6,412,700
Apr 16, 2026	13.15	13.34	12.94	13.26	13.11	0.84%	3,330,900
Apr 15, 2026	13.02	13.26	12.94	13.15	13.00	0.69%	5,882,400
Apr 14, 2026	12.62	13.08	12.62	13.06	12.91	3.49%	5,990,100
Apr 13, 2026	12.39	12.69	12.18	12.62	12.47	0.64%	6,663,100
Apr 10, 2026	12.66	12.74	12.17	12.54	12.39	-0.08%	6,647,400
Apr 9, 2026	12.01	12.68	11.93	12.55	12.40	5.37%	8,692,500
Apr 8, 2026	12.05	12.39	11.84	11.91	11.77	3.75%	11,997,200