JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.13	11.21	10.94	11.06	11.06	-0.73%	3,422,100
Jul 30, 2026	10.62	11.25	10.62	11.21	11.14	5.95%	2,929,700
Jul 29, 2026	11.02	11.05	10.50	10.58	10.51	-4.25%	5,744,600
Jul 28, 2026	11.15	11.43	11.03	11.05	10.98	0.18%	2,560,000
Jul 27, 2026	11.09	11.22	10.88	11.03	10.96	0.27%	1,970,100
Jul 24, 2026	11.12	11.34	10.97	11.00	10.93	-1.35%	2,729,100
Jul 23, 2026	11.35	11.36	11.12	11.15	11.08	-2.28%	2,616,000
Jul 22, 2026	11.04	11.45	11.04	11.41	11.34	3.45%	3,905,800
Jul 21, 2026	10.78	11.10	10.70	11.03	10.96	2.60%	3,361,600
Jul 20, 2026	10.91	11.10	10.71	10.75	10.68	-1.65%	1,867,100
Jul 17, 2026	11.05	11.11	10.87	10.93	10.86	-1.00%	1,944,200
Jul 16, 2026	10.80	11.11	10.67	11.04	10.97	2.51%	3,338,700
Jul 15, 2026	10.72	10.79	10.59	10.77	10.70	0.56%	2,802,100
Jul 14, 2026	10.78	10.78	10.58	10.71	10.64	-0.19%	2,061,300
Jul 13, 2026	11.10	11.13	10.66	10.73	10.66	-3.77%	2,577,400
Jul 10, 2026	10.95	11.27	10.95	11.15	11.08	4.01%	3,588,200
Jul 9, 2026	10.35	10.84	10.30	10.72	10.65	3.57%	4,732,500
Jul 8, 2026	10.40	10.45	10.22	10.35	10.29	-0.48%	2,594,400
Jul 7, 2026	10.66	10.72	10.28	10.40	10.34	-2.26%	6,193,400
Jul 6, 2026	10.98	10.98	10.61	10.64	10.57	-3.45%	3,269,000
Jul 3, 2026	11.06	11.26	11.02	11.02	10.95	0.09%	2,435,700
Jul 2, 2026	11.25	11.33	10.99	11.01	10.94	-0.64%	4,380,600
Jul 1, 2026	11.21	11.28	11.06	11.15	11.01	-1.59%	3,829,300
Jun 30, 2026	11.43	11.44	11.07	11.33	11.19	-0.87%	2,339,900
Jun 29, 2026	11.30	11.49	11.29	11.43	11.29	0.70%	1,896,100
Jun 26, 2026	11.06	11.44	11.04	11.35	11.21	2.71%	3,707,100
Jun 25, 2026	10.81	11.17	10.78	11.05	10.91	2.50%	3,572,100
Jun 24, 2026	10.73	10.84	10.54	10.78	10.65	0.28%	2,990,600
Jun 23, 2026	10.71	10.88	10.57	10.75	10.62	-0.92%	3,530,800
Jun 22, 2026	10.62	10.85	10.56	10.85	10.72	1.97%	2,834,300
Jun 19, 2026	10.50	10.68	10.35	10.64	10.51	1.62%	2,286,000
Jun 18, 2026	10.68	10.90	10.38	10.47	10.34	-0.76%	7,376,100
Jun 17, 2026	10.91	11.06	10.55	10.55	10.42	-2.85%	3,493,000
Jun 16, 2026	10.85	10.93	10.71	10.86	10.73	0.28%	2,482,200
Jun 15, 2026	11.07	11.43	10.83	10.83	10.70	-0.73%	4,661,300
Jun 12, 2026	10.93	11.10	10.74	10.91	10.78	-0.18%	3,848,700
Jun 11, 2026	11.33	11.33	10.41	10.93	10.80	-3.53%	18,717,600
Jun 10, 2026	11.55	11.70	11.23	11.33	11.19	-2.33%	7,227,000
Jun 9, 2026	11.26	11.60	11.08	11.60	11.46	4.50%	6,012,500
Jun 8, 2026	11.31	11.42	11.08	11.10	10.96	-1.77%	4,459,600
Jun 5, 2026	10.91	11.30	10.89	11.30	11.16	3.10%	5,161,800
Jun 3, 2026	11.00	11.00	10.66	10.96	10.82	-1.62%	4,304,600
Jun 2, 2026	11.35	11.41	10.79	11.14	11.00	-0.89%	4,597,100
Jun 1, 2026	11.17	11.49	11.02	11.24	11.10	0.09%	6,351,600
May 29, 2026	10.93	11.23	10.73	11.23	11.09	3.02%	7,523,800
May 28, 2026	10.86	11.33	10.77	10.97	10.77	1.11%	7,052,000
May 27, 2026	10.87	11.09	10.79	10.85	10.65	0.56%	3,779,900
May 26, 2026	10.67	10.86	10.58	10.79	10.59	-0.09%	3,511,900
May 25, 2026	10.65	10.87	10.60	10.80	10.60	2.27%	2,661,000
May 22, 2026	10.81	10.83	10.52	10.56	10.36	-2.22%	3,569,800