JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.64	11.80	11.22	11.45	11.45	-1.80%	6,206,000
Sep 3, 2026	11.75	12.26	11.66	11.66	11.66	1.04%	4,137,800
Sep 2, 2026	11.17	11.77	11.05	11.54	11.54	3.68%	4,280,200
Sep 1, 2026	10.89	11.29	10.75	11.13	11.13	2.11%	5,001,700
Aug 31, 2026	10.42	10.90	10.35	10.90	10.90	6.75%	6,950,500
Aug 28, 2026	10.46	10.51	10.20	10.28	10.21	-0.77%	2,779,100
Aug 27, 2026	10.36	10.53	10.33	10.36	10.29	-0.38%	2,417,200
Aug 26, 2026	10.43	10.64	10.40	10.40	10.33	0.10%	2,131,200
Aug 25, 2026	10.19	10.47	10.15	10.39	10.32	1.86%	4,212,300
Aug 24, 2026	10.10	10.32	9.97	10.20	10.13	0.39%	2,314,600
Aug 21, 2026	10.00	10.28	10.00	10.16	10.09	1.70%	3,917,200
Aug 20, 2026	9.95	10.03	9.74	9.99	9.92	-0.30%	3,621,300
Aug 19, 2026	10.17	10.30	10.01	10.02	9.95	-0.10%	4,547,700
Aug 18, 2026	10.35	10.37	9.96	10.03	9.96	-2.90%	3,862,200
Aug 17, 2026	10.82	10.93	10.26	10.33	10.26	-4.53%	4,738,700
Aug 14, 2026	10.73	10.95	10.32	10.82	10.75	2.37%	4,964,400
Aug 13, 2026	10.29	10.62	10.26	10.57	10.50	2.82%	3,376,000
Aug 12, 2026	10.35	10.47	10.15	10.28	10.21	-	3,407,900
Aug 11, 2026	10.62	10.70	10.14	10.28	10.21	-3.38%	6,386,500
Aug 10, 2026	10.77	10.84	10.48	10.64	10.57	-1.39%	3,724,600
Aug 7, 2026	10.72	10.85	10.64	10.79	10.72	1.12%	2,131,900
Aug 6, 2026	10.85	10.85	10.64	10.67	10.60	-1.66%	2,094,400
Aug 5, 2026	11.01	11.19	10.85	10.85	10.78	-0.73%	1,669,100
Aug 4, 2026	11.21	11.35	10.91	10.93	10.86	-1.97%	2,002,000
Aug 3, 2026	11.07	11.28	10.98	11.15	11.07	0.81%	1,857,900
Jul 31, 2026	11.13	11.21	10.94	11.06	10.99	-0.73%	3,422,100
Jul 30, 2026	10.62	11.25	10.62	11.21	11.07	5.95%	2,929,700
Jul 29, 2026	11.02	11.05	10.50	10.58	10.44	-4.25%	5,744,600
Jul 28, 2026	11.15	11.43	11.03	11.05	10.91	0.18%	2,560,000
Jul 27, 2026	11.09	11.22	10.88	11.03	10.89	0.27%	1,970,100
Jul 24, 2026	11.12	11.34	10.97	11.00	10.86	-1.35%	2,729,100
Jul 23, 2026	11.35	11.36	11.12	11.15	11.01	-2.28%	2,616,000
Jul 22, 2026	11.04	11.45	11.04	11.41	11.26	3.45%	3,905,800
Jul 21, 2026	10.78	11.10	10.70	11.03	10.89	2.60%	3,361,600
Jul 20, 2026	10.91	11.10	10.71	10.75	10.61	-1.65%	1,867,100
Jul 17, 2026	11.05	11.11	10.87	10.93	10.79	-1.00%	1,944,200
Jul 16, 2026	10.80	11.11	10.67	11.04	10.90	2.51%	3,338,700
Jul 15, 2026	10.72	10.79	10.59	10.77	10.63	0.56%	2,802,100
Jul 14, 2026	10.78	10.78	10.58	10.71	10.57	-0.19%	2,061,300
Jul 13, 2026	11.10	11.13	10.66	10.73	10.59	-3.77%	2,577,400
Jul 10, 2026	10.95	11.27	10.95	11.15	11.01	4.01%	3,588,200
Jul 9, 2026	10.35	10.84	10.30	10.72	10.58	3.57%	4,732,500
Jul 8, 2026	10.40	10.45	10.22	10.35	10.22	-0.48%	2,594,400
Jul 7, 2026	10.66	10.72	10.28	10.40	10.27	-2.26%	6,193,400
Jul 6, 2026	10.98	10.98	10.61	10.64	10.50	-3.45%	3,269,000
Jul 3, 2026	11.06	11.26	11.02	11.02	10.88	0.09%	2,435,700
Jul 2, 2026	11.25	11.33	10.99	11.01	10.87	-0.64%	4,380,600
Jul 1, 2026	11.21	11.28	11.06	11.15	10.94	-1.59%	3,829,300
Jun 30, 2026	11.43	11.44	11.07	11.33	11.11	-0.87%	2,339,900
Jun 29, 2026	11.30	11.49	11.29	11.43	11.21	0.70%	1,896,100