JHSF Participações S.A. (BVMF:JHSF3)
Brazil · Delayed Price · Currency is BRL 12.52
+0.33 (2.71%)
May 6, 2026, 12:15 PM GMT-3
JHSF Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.34 | 12.60 | 12.34 | 12.52 | - | 2.71% | 695,800 |
| May 5, 2026 | 11.80 | 12.54 | 11.75 | 12.19 | 12.19 | 3.04% | 6,809,800 |
| May 4, 2026 | 12.48 | 12.56 | 11.70 | 11.83 | 11.83 | -5.74% | 5,742,000 |
| Apr 30, 2026 | 12.92 | 12.98 | 12.48 | 12.55 | 12.55 | -1.57% | 4,804,900 |
| Apr 29, 2026 | 12.78 | 12.88 | 12.62 | 12.75 | 12.68 | -0.55% | 2,991,000 |
| Apr 28, 2026 | 12.93 | 12.99 | 12.55 | 12.82 | 12.75 | -1.23% | 5,019,600 |
| Apr 27, 2026 | 13.56 | 13.61 | 12.93 | 12.98 | 12.91 | -3.35% | 4,421,000 |
| Apr 24, 2026 | 13.67 | 13.80 | 13.22 | 13.43 | 13.36 | -1.47% | 4,891,900 |
| Apr 23, 2026 | 14.17 | 14.21 | 13.63 | 13.63 | 13.56 | -3.95% | 3,699,500 |
| Apr 22, 2026 | 14.01 | 14.50 | 13.86 | 14.19 | 14.11 | 0.64% | 8,537,500 |
| Apr 20, 2026 | 13.70 | 14.26 | 13.65 | 14.10 | 14.02 | 2.03% | 5,065,400 |
| Apr 17, 2026 | 13.34 | 13.82 | 13.34 | 13.82 | 13.75 | 4.22% | 6,412,700 |
| Apr 16, 2026 | 13.15 | 13.34 | 12.94 | 13.26 | 13.19 | 0.84% | 3,330,900 |
| Apr 15, 2026 | 13.02 | 13.26 | 12.94 | 13.15 | 13.08 | 0.69% | 5,882,400 |
| Apr 14, 2026 | 12.62 | 13.08 | 12.62 | 13.06 | 12.99 | 3.49% | 5,990,100 |
| Apr 13, 2026 | 12.39 | 12.69 | 12.18 | 12.62 | 12.55 | 0.64% | 6,663,100 |
| Apr 10, 2026 | 12.66 | 12.74 | 12.17 | 12.54 | 12.47 | -0.08% | 6,647,400 |
| Apr 9, 2026 | 12.01 | 12.68 | 11.93 | 12.55 | 12.48 | 5.37% | 8,692,500 |
| Apr 8, 2026 | 12.05 | 12.39 | 11.84 | 11.91 | 11.85 | 3.75% | 11,997,200 |
| Apr 7, 2026 | 10.73 | 11.48 | 10.70 | 11.48 | 11.42 | 6.79% | 8,545,000 |
| Apr 6, 2026 | 9.95 | 10.77 | 9.85 | 10.75 | 10.69 | 8.15% | 7,797,700 |
| Apr 2, 2026 | 9.28 | 10.02 | 9.26 | 9.94 | 9.89 | 2.69% | 6,554,600 |
| Apr 1, 2026 | 9.42 | 9.85 | 9.28 | 9.68 | 9.63 | 4.42% | 5,348,700 |
| Mar 31, 2026 | 9.14 | 9.44 | 8.99 | 9.27 | 9.22 | 7.04% | 6,808,700 |
| Mar 30, 2026 | 8.62 | 8.71 | 8.51 | 8.66 | 8.55 | 1.52% | 2,433,600 |
| Mar 27, 2026 | 8.60 | 8.76 | 8.51 | 8.53 | 8.42 | -0.70% | 2,707,600 |
| Mar 26, 2026 | 8.76 | 8.80 | 8.59 | 8.59 | 8.48 | -3.81% | 14,377,000 |
| Mar 25, 2026 | 8.73 | 8.97 | 8.71 | 8.93 | 8.81 | 3.24% | 7,550,800 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.58 | 8.65 | 8.54 | -2.81% | 6,832,400 |
| Mar 23, 2026 | 8.53 | 8.90 | 8.45 | 8.90 | 8.78 | 6.71% | 3,285,200 |
| Mar 20, 2026 | 8.74 | 8.75 | 8.29 | 8.34 | 8.23 | -5.23% | 7,512,300 |
| Mar 19, 2026 | 8.80 | 8.88 | 8.59 | 8.80 | 8.68 | -1.12% | 3,117,200 |
| Mar 18, 2026 | 8.80 | 9.00 | 8.72 | 8.90 | 8.78 | 0.68% | 1,991,700 |
| Mar 17, 2026 | 8.94 | 9.02 | 8.78 | 8.84 | 8.72 | -0.90% | 2,038,900 |
| Mar 16, 2026 | 8.81 | 8.99 | 8.75 | 8.92 | 8.80 | 3.72% | 2,897,800 |
| Mar 13, 2026 | 8.89 | 9.01 | 8.60 | 8.60 | 8.49 | -2.93% | 4,766,500 |
| Mar 12, 2026 | 9.01 | 9.03 | 8.82 | 8.86 | 8.74 | -2.74% | 2,267,600 |
| Mar 11, 2026 | 9.12 | 9.21 | 9.00 | 9.11 | 8.99 | -0.76% | 2,615,400 |
| Mar 10, 2026 | 9.21 | 9.33 | 9.04 | 9.18 | 9.06 | 0.77% | 2,508,900 |
| Mar 9, 2026 | 8.91 | 9.11 | 8.80 | 9.11 | 8.99 | 1.56% | 3,699,100 |
| Mar 6, 2026 | 9.02 | 9.07 | 8.80 | 8.97 | 8.85 | -0.66% | 3,193,600 |
| Mar 5, 2026 | 9.36 | 9.41 | 8.96 | 9.03 | 8.91 | -4.44% | 4,826,400 |
| Mar 4, 2026 | 9.36 | 9.58 | 9.35 | 9.45 | 9.32 | 1.50% | 2,352,900 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.21 | 9.31 | 9.19 | -4.81% | 4,797,100 |
| Mar 2, 2026 | 9.80 | 9.87 | 9.64 | 9.78 | 9.65 | -1.41% | 3,072,800 |
| Feb 27, 2026 | 9.99 | 10.01 | 9.83 | 9.92 | 9.79 | -1.59% | 10,448,500 |
| Feb 26, 2026 | 10.13 | 10.25 | 10.01 | 10.08 | 9.88 | -0.10% | 2,385,900 |
| Feb 25, 2026 | 10.17 | 10.28 | 10.07 | 10.09 | 9.89 | -0.39% | 2,522,600 |
| Feb 24, 2026 | 10.01 | 10.23 | 9.98 | 10.13 | 9.93 | 1.71% | 2,527,800 |
| Feb 23, 2026 | 10.07 | 10.09 | 9.93 | 9.96 | 9.76 | -1.29% | 2,443,000 |