JHSF3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	11.190	11.200	10.680	10.710	10.710	30,027
2026-07-10	11.080	11.080	11.080	11.080	11.080	23,966
2026-07-09	10.420	10.830	10.330	10.830	10.830	16,377
2026-07-08	10.340	10.450	10.220	10.330	10.330	22,739
2026-07-07	10.750	10.750	10.270	10.420	10.420	37,740
2026-07-06	11.050	11.090	10.620	10.680	10.680	29,039
2026-07-03	11.020	11.020	11.020	11.020	11.020	18,025
2026-07-02	11.210	11.320	11.000	11.110	11.110	22,871
2026-07-01	11.330	11.330	11.060	11.200	11.200	22,312
2026-06-30	11.480	11.480	11.070	11.250	11.250	19,011
2026-06-29	11.340	11.480	11.290	11.380	11.380	14,013
2026-06-26	11.250	11.250	11.250	11.250	11.250	16,672
2026-06-25	10.840	11.160	10.800	11.020	11.020	15,859
2026-06-24	10.760	10.840	10.530	10.630	10.630	15,308
2026-06-23	10.780	10.880	10.570	10.740	10.740	16,717
2026-06-22	10.660	10.820	10.580	10.820	10.820	19,905
2026-06-19	10.580	10.580	10.580	10.580	10.580	16,695
2026-06-18	10.680	10.900	10.390	10.510	10.510	21,692
2026-06-17	10.900	11.070	10.560	10.600	10.600	18,349
2026-06-16	10.860	10.930	10.720	10.780	10.780	16,145
2026-06-15	11.020	11.440	10.840	10.960	10.960	25,010
2026-06-12	11.000	11.080	10.740	10.920	10.920	21,959
2026-06-11	11.450	11.470	10.410	11.130	11.130	49,982
2026-06-10	11.600	11.700	11.220	11.460	11.460	18,387
2026-06-09	11.280	11.600	11.080	11.600	11.600	23,587
2026-06-08	11.300	11.410	11.090	11.100	11.100	19,337
2026-06-05	11.260	11.260	11.260	11.260	11.260	20,807
2026-06-03	10.950	10.950	10.950	10.950	10.950	21,462
2026-06-02	11.350	11.400	10.790	10.990	10.990	24,654
2026-06-01	11.270	11.500	11.040	11.130	11.130	26,755
2026-05-29	11.150	11.150	11.150	11.150	11.150	17,132
2026-05-28	10.950	11.330	10.770	11.060	11.060	22,590
2026-05-27	10.890	11.100	10.800	10.920	10.920	18,908
2026-05-26	10.850	10.880	10.590	10.860	10.860	16,602
2026-05-25	10.600	10.880	10.580	10.880	10.880	16,267
2026-05-22	10.560	10.560	10.560	10.560	10.560	15,790
2026-05-21	10.730	10.940	10.550	10.790	10.790	17,236
2026-05-20	10.200	11.030	10.200	10.750	10.750	24,793
2026-05-19	10.530	10.540	10.180	10.220	10.220	20,417
2026-05-18	10.750	10.750	10.440	10.570	10.570	22,731
2026-05-15	10.730	10.730	10.730	10.730	10.730	29,870
2026-05-14	10.900	11.130	10.680	10.790	10.790	21,124
2026-05-13	11.140	11.280	10.780	10.830	10.830	24,937
2026-05-12	11.320	11.500	11.080	11.210	11.210	20,028
2026-05-11	11.400	11.470	10.770	11.300	11.300	42,547
2026-05-08	11.430	11.430	11.430	11.430	11.430	47,386
2026-05-07	12.830	12.910	12.030	12.210	12.210	22,858
2026-05-06	12.320	12.850	12.190	12.610	12.610	20,564
2026-05-05	11.800	12.540	11.740	12.080	12.080	21,765
2026-05-04	12.570	12.570	11.700	11.940	11.940	47,859
2026-04-30	12.500	12.500	12.500	12.500	12.500	18,861
2026-04-29	12.790	12.870	12.620	12.730	12.730	18,837
2026-04-28	12.950	12.990	12.570	12.790	12.790	23,463
2026-04-27	13.440	13.650	12.930	12.940	12.940	26,415
2026-04-24	13.360	13.360	13.360	13.360	13.360	23,973
2026-04-23	14.220	14.230	13.650	13.700	13.700	27,052
2026-04-22	14.080	14.500	13.850	14.200	14.200	32,970
2026-04-20	14.100	14.100	14.100	14.100	14.100	30,467
2026-04-17	13.700	13.700	13.700	13.700	13.700	25,826
2026-04-16	13.240	13.350	12.950	13.110	13.110	23,707

← NewerPage 2 of 8 · 451 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.