JHSF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 22,498 |
| 2026-01-15 | 8.380 | 8.540 | 8.300 | 8.500 | 8.500 | 23,742 |
| 2026-01-14 | 8.400 | 8.400 | 8.210 | 8.350 | 8.350 | 24,101 |
| 2026-01-13 | 8.390 | 8.400 | 8.190 | 8.330 | 8.330 | 24,851 |
| 2026-01-12 | 8.180 | 8.390 | 8.070 | 8.300 | 8.300 | 29,961 |
| 2026-01-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 23,749 |
| 2026-01-08 | 7.900 | 8.040 | 7.870 | 8.040 | 8.040 | 17,175 |
| 2026-01-07 | 7.980 | 7.980 | 7.840 | 7.900 | 7.900 | 25,420 |
| 2026-01-06 | 7.960 | 8.040 | 7.870 | 7.990 | 7.990 | 21,836 |
| 2026-01-05 | 7.940 | 8.030 | 7.810 | 7.880 | 7.880 | 26,163 |
| 2026-01-02 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 30,565 |
| 2025-12-30 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 17,891 |
| 2025-12-29 | 8.060 | 8.090 | 7.820 | 7.930 | 7.930 | 27,434 |
| 2025-12-26 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 22,284 |
| 2025-12-23 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 26,011 |
| 2025-12-22 | 7.830 | 7.900 | 7.650 | 7.760 | 7.760 | 23,173 |
| 2025-12-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 17,003 |
| 2025-12-18 | 7.550 | 7.760 | 7.510 | 7.740 | 7.740 | 13,483 |
| 2025-12-17 | 7.730 | 7.730 | 7.420 | 7.530 | 7.530 | 19,054 |
| 2025-12-16 | 7.980 | 8.010 | 7.560 | 7.750 | 7.750 | 22,423 |
| 2025-12-15 | 7.990 | 8.050 | 7.870 | 7.930 | 7.930 | 21,262 |
| 2025-12-12 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 17,650 |
| 2025-12-11 | 7.690 | 8.090 | 7.650 | 7.790 | 7.790 | 26,015 |
| 2025-12-10 | 7.630 | 7.740 | 7.530 | 7.660 | 7.660 | 15,853 |
| 2025-12-09 | 7.680 | 7.700 | 7.420 | 7.650 | 7.650 | 25,116 |
| 2025-12-08 | 7.820 | 8.000 | 7.550 | 7.680 | 7.680 | 24,918 |
| 2025-12-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 34,058 |
| 2025-12-04 | 7.930 | 8.280 | 7.870 | 8.080 | 8.080 | 25,218 |
| 2025-12-03 | 7.810 | 7.920 | 7.760 | 7.920 | 7.920 | 23,738 |
| 2025-12-02 | 7.610 | 7.810 | 7.590 | 7.760 | 7.760 | 20,631 |
| 2025-12-01 | 7.680 | 7.690 | 7.400 | 7.650 | 7.650 | 28,622 |
| 2025-11-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 27,139 |
| 2025-11-27 | 7.470 | 7.500 | 7.350 | 7.450 | 7.450 | 18,835 |
| 2025-11-26 | 7.260 | 7.490 | 7.250 | 7.420 | 7.420 | 15,972 |
| 2025-11-25 | 7.320 | 7.430 | 7.210 | 7.230 | 7.230 | 20,526 |
| 2025-11-24 | 7.170 | 7.420 | 7.140 | 7.300 | 7.300 | 20,978 |
| 2025-11-21 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 17,974 |
| 2025-11-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 16,684 |
| 2025-11-18 | 7.050 | 7.270 | 6.880 | 7.210 | 7.210 | 18,374 |
| 2025-11-17 | 7.330 | 7.350 | 7.020 | 7.070 | 7.070 | 26,868 |
| 2025-11-14 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 31,286 |
| 2025-11-13 | 7.130 | 7.190 | 6.980 | 7.110 | 7.110 | 21,480 |
| 2025-11-12 | 7.100 | 7.150 | 7.060 | 7.140 | 7.140 | 17,625 |
| 2025-11-11 | 6.910 | 7.180 | 6.910 | 7.100 | 7.100 | 25,714 |
| 2025-11-10 | 6.950 | 7.010 | 6.880 | 6.910 | 6.910 | 25,769 |
| 2025-11-07 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 19,490 |
| 2025-11-06 | 6.870 | 6.900 | 6.710 | 6.730 | 6.730 | 19,953 |
| 2025-11-05 | 6.700 | 6.920 | 6.660 | 6.920 | 6.920 | 22,934 |
| 2025-11-04 | 6.600 | 6.740 | 6.560 | 6.680 | 6.680 | 18,934 |
| 2025-11-03 | 6.600 | 6.690 | 6.510 | 6.610 | 6.610 | 27,823 |
| 2025-10-31 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 22,777 |
| 2025-10-30 | 6.470 | 6.620 | 6.410 | 6.590 | 6.590 | 20,250 |
| 2025-10-29 | 6.350 | 6.560 | 6.310 | 6.420 | 6.420 | 22,653 |
| 2025-10-28 | 6.350 | 6.360 | 6.260 | 6.320 | 6.320 | 15,404 |
| 2025-10-27 | 6.250 | 6.370 | 6.230 | 6.320 | 6.320 | 19,538 |
| 2025-10-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 14,215 |
| 2025-10-23 | 6.150 | 6.220 | 6.080 | 6.160 | 6.160 | 14,235 |
| 2025-10-22 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 13,308 |
| 2025-10-21 | 6.140 | 6.190 | 6.060 | 6.170 | 6.170 | 16,991 |
| 2025-10-20 | 6.000 | 6.180 | 5.990 | 6.180 | 6.180 | 19,433 |
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.