JHSF Participacoes S.A. JHSF3
BMFBOVESPA · Brazil · Finance
BRL 11.72+0.06 (+0.51%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.72 | -0.09% | BRL 11.74 | BRL 11.77 | BRL 11.43 | 2.62M |
| 2026-09-30 | BRL 11.73 | +0.86% | BRL 11.80 | BRL 12.05 | BRL 11.72 | 4.39M |
| 2026-09-29 | BRL 11.63 | +2.38% | BRL 11.32 | BRL 11.71 | BRL 11.29 | 2.41M |
| 2026-09-28 | BRL 11.36 | -3.07% | BRL 11.69 | BRL 11.69 | BRL 11.32 | 3.30M |
| 2026-09-25 | BRL 11.72 | -0.76% | BRL 11.84 | BRL 11.86 | BRL 11.57 | 2.28M |
| 2026-09-24 | BRL 11.81 | -0.08% | BRL 11.90 | BRL 11.90 | BRL 11.60 | 2.25M |
| 2026-09-23 | BRL 11.82 | -0.17% | BRL 11.77 | BRL 12.04 | BRL 11.67 | 2.54M |
| 2026-09-22 | BRL 11.84 | +1.63% | BRL 11.63 | BRL 11.87 | BRL 11.48 | 2.86M |
| 2026-09-21 | BRL 11.65 | +2.19% | BRL 11.48 | BRL 11.82 | BRL 11.44 | 2.59M |
| 2026-09-18 | BRL 11.40 | +0.62% | BRL 11.31 | BRL 11.53 | BRL 11.10 | 16.84M |
| 2026-09-17 | BRL 11.33 | -3.49% | BRL 11.83 | BRL 12.16 | BRL 11.33 | 4.22M |
| 2026-09-16 | BRL 11.74 | +1.56% | BRL 11.53 | BRL 12.05 | BRL 11.38 | 4.54M |
| 2026-09-15 | BRL 11.56 | -2.28% | BRL 11.90 | BRL 11.90 | BRL 11.50 | 3.26M |
| 2026-09-14 | BRL 11.83 | -2.71% | BRL 11.84 | BRL 11.94 | BRL 11.65 | 3.71M |
| 2026-09-11 | BRL 12.16 | +1.50% | BRL 11.92 | BRL 12.17 | BRL 11.64 | 5.08M |
| 2026-09-10 | BRL 11.98 | +3.28% | BRL 11.61 | BRL 12.02 | BRL 11.52 | 3.79M |
| 2026-09-09 | BRL 11.60 | +0.35% | BRL 11.46 | BRL 11.60 | BRL 11.28 | 3.16M |
| 2026-09-08 | BRL 11.56 | +0.96% | BRL 11.56 | BRL 11.84 | BRL 11.52 | 2.54M |
| 2026-09-04 | BRL 11.45 | -1.80% | BRL 11.64 | BRL 11.80 | BRL 11.22 | 6.21M |
| 2026-09-03 | BRL 11.66 | +1.04% | BRL 11.75 | BRL 12.26 | BRL 11.66 | 4.14M |
| 2026-09-02 | BRL 11.54 | +3.68% | BRL 11.17 | BRL 11.77 | BRL 11.05 | 4.28M |
| 2026-09-01 | BRL 11.13 | +2.11% | BRL 10.89 | BRL 11.29 | BRL 10.75 | 5.00M |
| 2026-08-31 | BRL 10.90 | +6.03% | BRL 10.42 | BRL 10.90 | BRL 10.35 | 7.03M |
| 2026-08-28 | BRL 10.28 | -0.77% | BRL 10.46 | BRL 10.51 | BRL 10.20 | 2.78M |
| 2026-08-27 | BRL 10.36 | -0.38% | BRL 10.36 | BRL 10.53 | BRL 10.33 | 2.42M |
| 2026-08-26 | BRL 10.40 | +0.10% | BRL 10.43 | BRL 10.64 | BRL 10.40 | 2.14M |
| 2026-08-25 | BRL 10.39 | +1.86% | BRL 10.19 | BRL 10.47 | BRL 10.15 | 4.22M |
| 2026-08-24 | BRL 10.20 | +0.39% | BRL 10.10 | BRL 10.32 | BRL 9.97 | 2.32M |
| 2026-08-21 | BRL 10.16 | +1.70% | BRL 10.00 | BRL 10.28 | BRL 10.00 | 3.92M |
| 2026-08-20 | BRL 9.99 | -0.30% | BRL 9.95 | BRL 10.03 | BRL 9.74 | 3.63M |
| 2026-08-19 | BRL 10.02 | -0.10% | BRL 10.17 | BRL 10.30 | BRL 10.01 | 4.59M |
| 2026-08-18 | BRL 10.03 | -2.90% | BRL 10.35 | BRL 10.37 | BRL 9.96 | 3.87M |
| 2026-08-17 | BRL 10.33 | -4.53% | BRL 10.82 | BRL 10.93 | BRL 10.26 | 4.79M |
| 2026-08-14 | BRL 10.82 | +2.37% | BRL 10.73 | BRL 10.95 | BRL 10.32 | 4.97M |
| 2026-08-13 | BRL 10.57 | +2.82% | BRL 10.29 | BRL 10.62 | BRL 10.26 | 3.38M |
| 2026-08-12 | BRL 10.28 | 0.00% | BRL 10.35 | BRL 10.47 | BRL 10.15 | 3.43M |
| 2026-08-11 | BRL 10.28 | -4.73% | BRL 10.62 | BRL 10.70 | BRL 10.14 | 6.40M |
| 2026-08-07 | BRL 10.79 | +1.12% | BRL 10.72 | BRL 10.85 | BRL 10.64 | 2.13M |
| 2026-08-06 | BRL 10.67 | -1.66% | BRL 10.85 | BRL 10.85 | BRL 10.64 | 2.10M |
| 2026-08-05 | BRL 10.85 | -0.73% | BRL 11.01 | BRL 11.19 | BRL 10.85 | 1.69M |
| 2026-08-04 | BRL 10.93 | -1.97% | BRL 11.21 | BRL 11.35 | BRL 10.91 | 2.01M |
| 2026-08-03 | BRL 11.15 | +0.81% | BRL 11.07 | BRL 11.28 | BRL 10.98 | 1.86M |
| 2026-07-31 | BRL 11.06 | -1.34% | BRL 11.13 | BRL 11.21 | BRL 10.94 | 3.43M |
| 2026-07-30 | BRL 11.21 | +5.95% | BRL 10.62 | BRL 11.25 | BRL 10.62 | 2.94M |
| 2026-07-29 | BRL 10.58 | -4.25% | BRL 11.02 | BRL 11.05 | BRL 10.50 | 5.76M |
| 2026-07-28 | BRL 11.05 | +0.18% | BRL 11.15 | BRL 11.43 | BRL 11.03 | 2.58M |
| 2026-07-27 | BRL 11.03 | +0.27% | BRL 11.09 | BRL 11.22 | BRL 10.88 | 1.99M |
| 2026-07-24 | BRL 11.00 | -1.35% | BRL 11.12 | BRL 11.34 | BRL 10.97 | 2.74M |
| 2026-07-23 | BRL 11.15 | -2.28% | BRL 11.35 | BRL 11.36 | BRL 11.12 | 2.62M |
| 2026-07-22 | BRL 11.41 | +3.45% | BRL 11.04 | BRL 11.45 | BRL 11.04 | 3.91M |
| 2026-07-21 | BRL 11.03 | +2.60% | BRL 10.78 | BRL 11.10 | BRL 10.70 | 3.36M |
| 2026-07-20 | BRL 10.75 | -1.65% | BRL 10.91 | BRL 11.10 | BRL 10.71 | 1.87M |
| 2026-07-17 | BRL 10.93 | -1.00% | BRL 11.05 | BRL 11.11 | BRL 10.87 | 1.96M |
| 2026-07-16 | BRL 11.04 | +2.51% | BRL 10.80 | BRL 11.11 | BRL 10.67 | 3.34M |
| 2026-07-15 | BRL 10.77 | +0.56% | BRL 10.72 | BRL 10.79 | BRL 10.59 | 2.82M |
| 2026-07-14 | BRL 10.71 | -0.19% | BRL 10.78 | BRL 10.78 | BRL 10.58 | 2.06M |
| 2026-07-13 | BRL 10.73 | -3.77% | BRL 11.10 | BRL 11.13 | BRL 10.66 | 2.60M |
| 2026-07-10 | BRL 11.15 | +4.01% | BRL 10.95 | BRL 11.27 | BRL 10.95 | 3.59M |
| 2026-07-09 | BRL 10.72 | +3.57% | BRL 10.35 | BRL 10.84 | BRL 10.30 | 4.74M |
| 2026-07-08 | BRL 10.35 | -0.48% | BRL 10.40 | BRL 10.45 | BRL 10.22 | 2.60M |
| 2026-07-07 | BRL 10.40 | -2.26% | BRL 10.66 | BRL 10.72 | BRL 10.28 | 6.20M |
| 2026-07-06 | BRL 10.64 | -3.45% | BRL 10.98 | BRL 10.98 | BRL 10.61 | 3.27M |
| 2026-07-03 | BRL 11.02 | +0.09% | BRL 11.06 | BRL 11.26 | BRL 11.02 | 2.44M |
| 2026-07-02 | BRL 11.01 | -1.26% | BRL 11.25 | BRL 11.33 | BRL 10.99 | 4.41M |
| 2026-07-01 | BRL 11.15 | -1.59% | BRL 11.21 | BRL 11.28 | BRL 11.07 | 3.83M |
| 2026-06-30 | BRL 11.33 | -0.87% | BRL 11.43 | BRL 11.44 | BRL 11.07 | 2.34M |
| 2026-06-29 | BRL 11.43 | +0.70% | BRL 11.30 | BRL 11.48 | BRL 11.29 | 1.91M |
| 2026-06-26 | BRL 11.35 | +2.71% | BRL 11.06 | BRL 11.44 | BRL 11.04 | 3.71M |
| 2026-06-25 | BRL 11.05 | +2.50% | BRL 10.81 | BRL 11.17 | BRL 10.78 | 3.58M |
| 2026-06-24 | BRL 10.78 | +0.28% | BRL 10.73 | BRL 10.84 | BRL 10.54 | 3.00M |
| 2026-06-23 | BRL 10.75 | -0.92% | BRL 10.71 | BRL 10.88 | BRL 10.57 | 3.54M |
| 2026-06-22 | BRL 10.85 | +1.97% | BRL 10.62 | BRL 10.85 | BRL 10.56 | 2.84M |
| 2026-06-19 | BRL 10.64 | +1.62% | BRL 10.50 | BRL 10.68 | BRL 10.35 | 2.29M |
| 2026-06-18 | BRL 10.47 | -0.76% | BRL 10.68 | BRL 10.90 | BRL 10.38 | 7.39M |
| 2026-06-17 | BRL 10.55 | -2.85% | BRL 10.91 | BRL 11.06 | BRL 10.55 | 3.51M |
| 2026-06-16 | BRL 10.86 | +0.28% | BRL 10.85 | BRL 10.93 | BRL 10.71 | 2.48M |
| 2026-06-15 | BRL 10.83 | -0.73% | BRL 11.07 | BRL 11.43 | BRL 10.83 | 4.68M |
| 2026-06-12 | BRL 10.91 | -0.18% | BRL 10.93 | BRL 11.10 | BRL 10.74 | 3.85M |
| 2026-06-11 | BRL 10.93 | -3.53% | BRL 11.33 | BRL 11.33 | BRL 10.42 | 18.73M |
| 2026-06-10 | BRL 11.33 | -2.33% | BRL 11.55 | BRL 11.70 | BRL 11.23 | 7.24M |
| 2026-06-09 | BRL 11.60 | +4.50% | BRL 11.26 | BRL 11.60 | BRL 11.08 | 6.02M |
| 2026-06-08 | BRL 11.10 | -1.77% | BRL 11.31 | BRL 11.42 | BRL 11.08 | 4.48M |
| 2026-06-05 | BRL 11.30 | +3.10% | BRL 10.91 | BRL 11.30 | BRL 10.89 | 5.16M |
| 2026-06-03 | BRL 10.96 | -1.62% | BRL 11.00 | BRL 11.00 | BRL 10.66 | 4.31M |
| 2026-06-02 | BRL 11.14 | -0.89% | BRL 11.35 | BRL 11.41 | BRL 10.79 | 4.61M |
| 2026-06-01 | BRL 11.24 | +0.09% | BRL 11.17 | BRL 11.49 | BRL 11.04 | 6.35M |
| 2026-05-29 | BRL 11.23 | +2.37% | BRL 10.93 | BRL 11.23 | BRL 10.73 | 7.52M |
| 2026-05-28 | BRL 10.97 | +1.11% | BRL 10.86 | BRL 11.33 | BRL 10.77 | 7.08M |
| 2026-05-27 | BRL 10.85 | +0.56% | BRL 10.87 | BRL 11.09 | BRL 10.79 | 3.78M |
| 2026-05-26 | BRL 10.79 | -0.09% | BRL 10.67 | BRL 10.86 | BRL 10.58 | 3.52M |