JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.84	11.86	11.57	11.72	-	-0.76%	2,284,100
Sep 24, 2026	11.90	11.90	11.60	11.81	11.81	-0.08%	2,251,900
Sep 23, 2026	11.77	12.04	11.67	11.82	11.82	-0.17%	2,522,400
Sep 22, 2026	11.63	11.87	11.48	11.84	11.84	1.63%	2,861,600
Sep 21, 2026	11.48	11.82	11.44	11.65	11.65	2.19%	2,587,200
Sep 18, 2026	11.31	11.53	11.10	11.40	11.40	0.62%	16,833,600
Sep 17, 2026	11.83	12.16	11.33	11.33	11.33	-3.49%	4,215,000
Sep 16, 2026	11.53	12.05	11.38	11.74	11.74	1.56%	4,536,600
Sep 15, 2026	11.90	11.90	11.50	11.56	11.56	-2.28%	3,264,000
Sep 14, 2026	11.84	11.94	11.65	11.83	11.83	-2.71%	3,687,100
Sep 11, 2026	11.92	12.17	11.64	12.16	12.16	1.50%	5,076,800
Sep 10, 2026	11.61	12.02	11.52	11.98	11.98	3.28%	3,785,800
Sep 9, 2026	11.46	11.60	11.28	11.60	11.60	0.35%	3,154,500
Sep 8, 2026	11.56	11.84	11.52	11.56	11.56	0.96%	2,536,200
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