JHSF Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.60	9.76	9.34	9.41	9.41	-1.57%	2,946,600
Nov 4, 2026	9.21	9.57	9.20	9.56	9.56	4.94%	5,436,300
Nov 3, 2026	8.75	9.20	8.68	9.11	9.11	1.56%	6,247,100
Oct 30, 2026	8.59	9.09	8.33	8.97	8.97	3.10%	10,731,000
Oct 29, 2026	9.62	9.65	8.65	8.70	8.70	-9.39%	10,356,400
Oct 28, 2026	10.45	10.45	9.41	9.67	9.60	-7.02%	10,588,700
Oct 27, 2026	10.97	11.11	10.25	10.40	10.33	-2.71%	10,414,600
Oct 26, 2026	10.00	11.27	9.95	10.69	10.61	-23.04%	12,661,400
Oct 23, 2026	13.60	14.00	13.44	13.89	13.79	1.98%	3,989,200
Oct 22, 2026	14.11	14.22	13.54	13.62	13.52	-4.56%	4,719,200
Oct 21, 2026	14.23	14.47	13.97	14.27	14.17	0.56%	4,187,300
Oct 20, 2026	13.72	14.34	13.72	14.19	14.09	4.65%	5,241,100
Oct 19, 2026	13.05	13.63	13.05	13.56	13.46	4.63%	4,175,400
Oct 16, 2026	13.18	13.42	12.77	12.96	12.87	-1.44%	3,518,300
Oct 15, 2026	13.02	13.47	12.82	13.15	13.06	-0.45%	3,304,500
Oct 14, 2026	13.60	13.62	13.08	13.21	13.12	-3.15%	3,856,700
Oct 13, 2026	14.44	14.44	13.58	13.64	13.54	-6.51%	4,738,900
Oct 9, 2026	13.37	14.73	13.36	14.59	14.49	9.62%	6,014,000
Oct 8, 2026	12.75	13.46	12.66	13.31	13.22	4.39%	5,496,000
Oct 7, 2026	12.90	12.95	12.61	12.75	12.66	-1.16%	3,800,300
Oct 6, 2026	12.71	13.13	12.71	12.90	12.81	1.57%	4,402,000
Oct 5, 2026	12.74	13.18	12.70	12.70	12.61	5.39%	9,045,600
Oct 2, 2026	11.89	12.07	11.56	12.05	11.96	2.73%	5,660,700
Oct 1, 2026	11.74	11.77	11.43	11.73	11.65	0.59%	3,388,400
Sep 30, 2026	11.80	12.05	11.72	11.73	11.58	0.86%	4,382,100
Sep 29, 2026	11.32	11.71	11.29	11.63	11.48	2.38%	2,378,800
Sep 28, 2026	11.69	11.69	11.32	11.36	11.21	-3.07%	3,288,300
Sep 25, 2026	11.84	11.86	11.57	11.72	11.57	-0.76%	2,284,000
Sep 24, 2026	11.90	11.90	11.60	11.81	11.66	-0.08%	2,251,900
Sep 23, 2026	11.77	12.04	11.67	11.82	11.67	-0.17%	2,522,400
Sep 22, 2026	11.63	11.87	11.48	11.84	11.69	1.63%	2,853,800
Sep 21, 2026	11.48	11.82	11.44	11.65	11.50	2.19%	2,587,200
Sep 18, 2026	11.31	11.53	11.10	11.40	11.25	0.62%	16,833,600
Sep 17, 2026	11.83	12.16	11.33	11.33	11.18	-3.49%	4,215,000
Sep 16, 2026	11.53	12.05	11.38	11.74	11.59	1.56%	4,536,600
Sep 15, 2026	11.90	11.90	11.50	11.56	11.41	-2.28%	3,254,700
Sep 14, 2026	11.84	11.94	11.65	11.83	11.68	-2.71%	3,687,100
Sep 11, 2026	11.92	12.17	11.64	12.16	12.00	1.50%	5,076,800
Sep 10, 2026	11.61	12.02	11.52	11.98	11.82	3.28%	3,780,100
Sep 9, 2026	11.46	11.60	11.28	11.60	11.45	0.35%	3,154,500
Sep 8, 2026	11.56	11.84	11.52	11.56	11.41	0.96%	2,528,900
Sep 4, 2026	11.64	11.80	11.22	11.45	11.30	-1.80%	6,205,800
Sep 3, 2026	11.75	12.26	11.66	11.66	11.51	1.04%	4,121,100
Sep 2, 2026	11.17	11.77	11.05	11.54	11.39	3.68%	4,268,000
Sep 1, 2026	10.89	11.29	10.75	11.13	10.99	2.11%	4,992,600
Aug 31, 2026	10.42	10.90	10.35	10.90	10.76	6.75%	6,950,500
Aug 28, 2026	10.46	10.51	10.20	10.28	10.08	-0.77%	2,779,100
Aug 27, 2026	10.36	10.53	10.33	10.36	10.16	-0.38%	2,417,200
Aug 26, 2026	10.43	10.64	10.40	10.40	10.20	0.10%	2,131,200
Aug 25, 2026	10.19	10.47	10.15	10.39	10.19	1.86%	4,212,300