JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.18	13.42	12.77	12.96	12.96	-1.44%	3,522,200
Oct 15, 2026	13.02	13.47	12.82	13.15	13.15	-0.45%	3,304,500
Oct 14, 2026	13.60	13.62	13.08	13.21	13.21	-3.15%	3,856,700
Oct 13, 2026	14.44	14.44	13.58	13.64	13.64	-6.51%	4,738,900
Oct 9, 2026	13.37	14.73	13.36	14.59	14.59	9.62%	6,014,000
Oct 8, 2026	12.75	13.46	12.66	13.31	13.31	4.39%	5,510,200
Oct 7, 2026	12.90	12.95	12.61	12.75	12.75	-1.16%	3,800,300
Oct 6, 2026	12.71	13.13	12.71	12.90	12.90	1.57%	4,402,000
Oct 5, 2026	12.74	13.18	12.70	12.70	12.70	5.39%	9,045,600
Oct 2, 2026	11.89	12.07	11.56	12.05	12.05	2.73%	5,660,700
Oct 1, 2026	11.74	11.77	11.43	11.73	11.73	0.59%	3,388,400
Sep 30, 2026	11.80	12.05	11.72	11.73	11.66	0.86%	4,382,100
Sep 29, 2026	11.32	11.71	11.29	11.63	11.56	2.38%	2,378,800
Sep 28, 2026	11.69	11.69	11.32	11.36	11.29	-3.07%	3,288,300
Sep 25, 2026	11.84	11.86	11.57	11.72	11.65	-0.76%	2,284,000
Sep 24, 2026	11.90	11.90	11.60	11.81	11.74	-0.08%	2,251,900
Sep 23, 2026	11.77	12.04	11.67	11.82	11.75	-0.17%	2,522,400
Sep 22, 2026	11.63	11.87	11.48	11.84	11.77	1.63%	2,853,800
Sep 21, 2026	11.48	11.82	11.44	11.65	11.58	2.19%	2,587,200
Sep 18, 2026	11.31	11.53	11.10	11.40	11.33	0.62%	16,833,600
Sep 17, 2026	11.83	12.16	11.33	11.33	11.26	-3.49%	4,215,000
Sep 16, 2026	11.53	12.05	11.38	11.74	11.67	1.56%	4,536,600
Sep 15, 2026	11.90	11.90	11.50	11.56	11.49	-2.28%	3,254,700
Sep 14, 2026	11.84	11.94	11.65	11.83	11.76	-2.71%	3,687,100
Sep 11, 2026	11.92	12.17	11.64	12.16	12.09	1.50%	5,076,800
Sep 10, 2026	11.61	12.02	11.52	11.98	11.91	3.28%	3,780,100
Sep 9, 2026	11.46	11.60	11.28	11.60	11.53	0.35%	3,154,500
Sep 8, 2026	11.56	11.84	11.52	11.56	11.49	0.96%	2,528,900
Sep 4, 2026	11.64	11.80	11.22	11.45	11.38	-1.80%	6,205,800
Sep 3, 2026	11.75	12.26	11.66	11.66	11.59	1.04%	4,121,100
Sep 2, 2026	11.17	11.77	11.05	11.54	11.47	3.68%	4,268,000
Sep 1, 2026	10.89	11.29	10.75	11.13	11.06	2.11%	4,992,600
Aug 31, 2026	10.42	10.90	10.35	10.90	10.84	6.75%	6,950,500
Aug 28, 2026	10.46	10.51	10.20	10.28	10.15	-0.77%	2,779,100
Aug 27, 2026	10.36	10.53	10.33	10.36	10.23	-0.38%	2,417,200
Aug 26, 2026	10.43	10.64	10.40	10.40	10.27	0.10%	2,131,200
Aug 25, 2026	10.19	10.47	10.15	10.39	10.26	1.86%	4,212,300
Aug 24, 2026	10.10	10.32	9.97	10.20	10.07	0.39%	2,314,600
Aug 21, 2026	10.00	10.28	10.00	10.16	10.03	1.70%	3,917,200
Aug 20, 2026	9.95	10.03	9.74	9.99	9.86	-0.30%	3,621,300
Aug 19, 2026	10.17	10.30	10.01	10.02	9.89	-0.10%	4,547,700
Aug 18, 2026	10.35	10.37	9.96	10.03	9.90	-2.90%	3,862,200
Aug 17, 2026	10.82	10.93	10.26	10.33	10.20	-4.53%	4,738,700
Aug 14, 2026	10.73	10.95	10.32	10.82	10.68	2.37%	4,964,400
Aug 13, 2026	10.29	10.62	10.26	10.57	10.44	2.82%	3,376,000
Aug 12, 2026	10.35	10.47	10.15	10.28	10.15	-	3,407,900
Aug 11, 2026	10.62	10.70	10.14	10.28	10.15	-3.38%	6,386,500
Aug 10, 2026	10.77	10.84	10.48	10.64	10.51	-1.39%	3,724,600
Aug 7, 2026	10.72	10.85	10.64	10.79	10.65	1.12%	2,131,900
Aug 6, 2026	10.85	10.85	10.64	10.67	10.54	-1.66%	2,094,400