JHSF3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.060	13.270	12.950	13.190	13.190	28,261
2026-04-14	12.640	13.080	12.630	13.080	13.080	28,527
2026-04-13	12.500	12.700	12.180	12.550	12.550	29,966
2026-04-10	12.550	12.550	12.550	12.550	12.550	34,238
2026-04-09	11.980	12.670	11.940	12.610	12.610	35,672
2026-04-08	11.610	12.380	11.600	11.950	11.950	43,208
2026-04-07	10.730	11.480	10.700	11.420	11.420	41,392
2026-04-06	9.900	10.800	9.820	10.690	10.690	41,062
2026-04-02	9.960	9.960	9.960	9.960	9.960	24,580
2026-04-01	9.310	9.850	9.290	9.580	9.580	29,790
2026-03-31	9.110	9.430	9.000	9.260	9.260	26,896
2026-03-30	8.610	8.710	8.520	8.650	8.650	18,693
2026-03-27	8.530	8.530	8.530	8.530	8.530	18,903
2026-03-26	8.880	8.880	8.600	8.690	8.690	20,933
2026-03-25	8.710	8.990	8.710	8.930	8.930	17,102
2026-03-24	8.850	8.860	8.580	8.730	8.730	19,517
2026-03-23	8.430	8.870	8.420	8.840	8.840	18,462
2026-03-20	8.340	8.340	8.340	8.340	8.340	36,949
2026-03-19	8.800	8.900	8.630	8.900	8.900	20,544
2026-03-18	8.820	8.990	8.720	8.920	8.920	16,938
2026-03-17	8.920	9.020	8.790	8.840	8.840	19,307
2026-03-16	8.790	9.000	8.650	8.960	8.960	21,170
2026-03-13	8.620	8.620	8.620	8.620	8.620	28,981
2026-03-12	9.020	9.110	8.830	8.910	8.910	23,586
2026-03-11	9.180	9.240	9.010	9.050	9.050	20,589
2026-03-10	9.210	9.330	9.040	9.150	9.150	19,299
2026-03-09	9.030	9.140	8.800	9.100	9.100	30,128
2026-03-06	8.940	8.940	8.940	8.940	8.940	31,988
2026-03-05	9.450	9.500	8.970	9.120	9.120	39,664
2026-03-04	9.330	9.580	9.330	9.490	9.490	19,551
2026-03-03	9.710	9.720	9.210	9.330	9.330	40,252
2026-03-02	9.880	9.900	9.650	9.850	9.850	28,021
2026-02-27	9.940	9.940	9.940	9.940	9.940	20,817
2026-02-26	10.110	10.260	10.010	10.110	10.110	15,798
2026-02-25	10.150	10.280	10.060	10.120	10.120	16,579
2026-02-24	9.990	10.230	9.960	10.190	10.190	18,701
2026-02-23	10.100	10.150	9.930	10.060	10.060	23,437
2026-02-20	10.090	10.090	10.090	10.090	10.090	20,536
2026-02-19	9.650	9.970	9.650	9.970	9.970	19,047
2026-02-18	9.560	9.970	9.520	9.670	9.670	23,025
2026-02-13	9.640	9.640	9.640	9.640	9.640	24,091
2026-02-12	9.680	9.680	9.450	9.500	9.500	21,737
2026-02-11	9.730	9.800	9.610	9.710	9.710	20,590
2026-02-10	9.700	9.800	9.560	9.700	9.700	23,351
2026-02-09	9.850	9.890	9.690	9.760	9.760	24,744
2026-02-06	9.820	9.820	9.820	9.820	9.820	19,540
2026-02-05	9.500	9.990	9.480	9.640	9.640	24,032
2026-02-04	10.000	10.070	9.410	9.460	9.460	29,986
2026-02-03	9.780	10.080	9.780	9.980	9.980	31,625
2026-02-02	9.590	9.840	9.470	9.840	9.840	37,562
2026-01-30	9.590	9.690	9.470	9.690	9.690	8,451
2026-01-29	9.550	9.670	9.330	9.670	9.670	33,255
2026-01-28	9.740	9.820	9.460	9.550	9.550	34,666
2026-01-27	9.650	10.030	9.620	9.910	9.910	35,769
2026-01-26	9.500	9.690	9.300	9.690	9.690	29,417
2026-01-23	9.490	9.490	9.490	9.490	9.490	25,503
2026-01-22	9.110	9.180	9.010	9.150	9.150	30,077
2026-01-21	8.780	9.110	8.720	9.060	9.060	28,862
2026-01-20	8.590	8.780	8.490	8.770	8.770	25,263
2026-01-19	8.470	8.590	8.360	8.590	8.590	24,854

← NewerPage 3 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.