JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.93	11.23	10.73	11.23	11.23	3.01%	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	14.03	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
Apr 7, 2026	10.73	11.48	10.70	11.48	11.35	6.79%	8,545,000
Apr 6, 2026	9.95	10.77	9.85	10.75	10.63	8.15%	7,797,700
Apr 2, 2026	9.28	10.02	9.26	9.94	9.82	2.69%	6,554,600
Apr 1, 2026	9.42	9.85	9.28	9.68	9.57	4.42%	5,348,700
Mar 31, 2026	9.14	9.44	8.99	9.27	9.16	7.90%	6,808,700
Mar 30, 2026	8.62	8.71	8.51	8.66	8.49	1.52%	2,433,600
Mar 27, 2026	8.60	8.76	8.51	8.53	8.36	-0.70%	2,707,600
Mar 26, 2026	8.76	8.80	8.59	8.59	8.42	-3.81%	14,377,000
Mar 25, 2026	8.73	8.97	8.71	8.93	8.76	3.24%	7,550,800
Mar 24, 2026	8.80	8.80	8.58	8.65	8.48	-2.81%	6,832,400
Mar 23, 2026	8.53	8.90	8.45	8.90	8.73	6.71%	3,285,200
Mar 20, 2026	8.74	8.75	8.29	8.34	8.18	-5.23%	7,512,300
Mar 19, 2026	8.80	8.88	8.59	8.80	8.63	-1.12%	3,117,200
Mar 18, 2026	8.80	9.00	8.72	8.90	8.73	0.68%	1,991,700