JHSF Participacoes S.A. JHSF3
BMFBOVESPA · Brezilya · Finans
BRL 11,74+0,08 (+%0,68)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11,72 | -%0,09 | BRL 11,74 | BRL 11,77 | BRL 11,43 | 2,25M |
| 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 |