JHSF3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	12.920	12.960	12.620	12.830	12.830	29,688
2026-10-06	12.700	13.120	12.700	13.080	13.080	37,327
2026-10-05	12.300	13.170	12.220	12.750	12.750	60,166
2026-10-02	12.050	12.050	12.050	12.050	12.050	22,159
2026-10-01	11.750	11.760	11.450	11.600	11.600	38,554
2026-09-30	11.750	11.750	11.750	11.750	11.750	0
2026-09-28	11.720	11.720	11.340	11.440	11.440	25,900
2026-09-25	11.750	11.750	11.750	11.750	11.750	15,345
2026-09-24	11.930	11.930	11.610	11.800	11.800	18,842
2026-09-23	11.780	12.030	11.680	11.790	11.790	23,600
2026-09-22	11.640	11.950	11.480	11.940	11.940	26,859
2026-09-21	11.410	11.820	11.410	11.700	11.700	24,920
2026-09-18	11.420	11.420	11.420	11.420	11.420	33,803
2026-09-17	11.860	12.140	11.360	11.450	11.450	28,982
2026-09-16	11.540	12.050	11.380	11.820	11.820	24,603
2026-09-15	11.860	11.900	11.510	11.540	11.540	26,277
2026-09-14	11.990	12.100	11.660	11.800	11.800	26,140
2026-09-11	12.060	12.060	12.060	12.060	12.060	28,609
2026-09-10	11.600	12.020	11.510	12.010	12.010	29,960
2026-09-09	11.600	11.690	11.290	11.610	11.610	30,094
2026-09-08	11.540	11.840	11.460	11.750	11.750	26,848
2026-09-04	11.450	11.450	11.450	11.450	11.450	29,416
2026-09-03	11.650	12.250	11.650	11.680	11.680	28,600
2026-09-02	11.240	11.750	11.050	11.600	11.600	33,360
2026-09-01	10.910	11.280	10.740	11.100	11.100	39,756
2026-08-31	10.380	10.800	10.300	10.790	10.790	21,488
2026-08-28	10.340	10.340	10.340	10.340	10.340	22,052
2026-08-27	10.410	10.520	10.330	10.440	10.440	17,623
2026-08-26	10.400	10.640	10.390	10.400	10.400	27,748
2026-08-25	10.230	10.500	10.150	10.500	10.500	19,308
2026-08-24	10.140	10.350	9.980	10.220	10.220	26,404
2026-08-21	10.220	10.220	10.220	10.220	10.220	36,780
2026-08-20	10.000	10.090	9.750	10.090	10.090	35,419
2026-08-19	10.170	10.300	10.020	10.040	10.040	27,763
2026-08-18	10.380	10.380	9.980	10.060	10.060	37,913
2026-08-17	10.930	10.940	10.280	10.360	10.360	36,140
2026-08-14	10.900	10.900	10.900	10.900	10.900	32,921
2026-08-13	10.370	10.630	10.280	10.410	10.410	17,800
2026-08-12	10.350	10.470	10.150	10.270	10.270	26,287
2026-08-11	10.730	10.860	10.150	10.400	10.400	35,108
2026-08-10	10.850	10.850	10.490	10.630	10.630	35,188
2026-08-07	10.870	10.870	10.870	10.870	10.870	20,411
2026-08-06	10.950	10.950	10.640	10.720	10.720	24,712
2026-08-05	10.960	11.200	10.900	10.900	10.900	18,867
2026-08-04	11.150	11.350	10.920	10.990	10.990	17,855
2026-08-03	11.110	11.290	10.990	11.100	11.100	20,608
2026-07-31	11.190	11.190	11.190	11.190	11.190	14,636
2026-07-30	10.590	11.230	10.590	11.230	11.230	17,403
2026-07-29	11.040	11.050	10.500	10.610	10.610	34,133
2026-07-28	11.110	11.440	11.000	11.000	11.000	15,032
2026-07-27	11.120	11.250	10.880	11.000	11.000	15,181
2026-07-24	11.060	11.060	11.060	11.060	11.060	14,284
2026-07-23	11.380	11.390	11.130	11.140	11.140	13,676
2026-07-22	11.040	11.450	11.000	11.330	11.330	19,231
2026-07-21	10.780	11.090	10.710	10.990	10.990	14,092
2026-07-20	10.900	11.120	10.710	10.770	10.770	18,665
2026-07-17	11.000	11.000	11.000	11.000	11.000	13,615
2026-07-16	10.770	11.110	10.660	11.020	11.020	16,297
2026-07-15	10.800	10.800	10.600	10.730	10.730	16,138
2026-07-14	10.810	10.840	10.590	10.700	10.700	20,277

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.