JHSF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 17,884 |
| 2025-10-16 | 6.140 | 6.140 | 5.960 | 5.960 | 5.960 | 17,524 |
| 2025-10-15 | 5.930 | 6.040 | 5.860 | 6.030 | 6.030 | 19,064 |
| 2025-10-14 | 6.000 | 6.030 | 5.930 | 5.980 | 5.980 | 21,942 |
| 2025-10-13 | 5.970 | 6.050 | 5.900 | 5.990 | 5.990 | 25,563 |
| 2025-10-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 35,637 |
| 2025-10-09 | 6.190 | 6.210 | 6.070 | 6.070 | 6.070 | 23,223 |
| 2025-10-08 | 6.150 | 6.240 | 6.110 | 6.110 | 6.110 | 24,456 |
| 2025-10-07 | 6.290 | 6.290 | 6.030 | 6.080 | 6.080 | 34,940 |
| 2025-10-06 | 6.350 | 6.390 | 6.130 | 6.230 | 6.230 | 29,821 |
| 2025-10-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 23,667 |
| 2025-10-02 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 25,483 |
| 2025-10-01 | 6.450 | 6.530 | 6.310 | 6.510 | 6.510 | 31,566 |
| 2025-09-30 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 22,503 |
| 2025-09-29 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 26,796 |
| 2025-09-26 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 18,183 |
| 2025-09-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 20,971 |
| 2025-09-24 | 6.330 | 6.330 | 6.260 | 6.320 | 6.320 | 17,260 |
| 2025-09-23 | 6.260 | 6.310 | 6.220 | 6.290 | 6.290 | 17,924 |
| 2025-09-22 | 6.330 | 6.330 | 6.070 | 6.200 | 6.200 | 35,810 |
| 2025-09-19 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 29,385 |
| 2025-09-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 33,883 |
| 2025-09-17 | 6.020 | 6.540 | 6.000 | 6.070 | 6.070 | 62,473 |
| 2025-09-16 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 17,626 |
| 2025-09-15 | 5.520 | 5.560 | 5.470 | 5.500 | 5.500 | 27,177 |
| 2025-09-12 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 23,130 |
| 2025-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 16,512 |
| 2025-09-10 | 5.430 | 5.480 | 5.390 | 5.470 | 5.470 | 19,614 |
| 2025-09-09 | 5.450 | 5.570 | 5.390 | 5.450 | 5.450 | 36,303 |
| 2025-09-08 | 5.690 | 5.740 | 5.470 | 5.510 | 5.510 | 36,115 |
| 2025-09-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 21,975 |
| 2025-09-04 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 15,837 |
| 2025-09-03 | 5.510 | 5.550 | 5.470 | 5.480 | 5.480 | 19,813 |
| 2025-09-02 | 5.640 | 5.650 | 5.480 | 5.480 | 5.480 | 22,300 |
| 2025-09-01 | 5.720 | 5.740 | 5.560 | 5.630 | 5.630 | 26,935 |
| 2025-08-29 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 20,847 |
| 2025-08-28 | 5.560 | 5.630 | 5.520 | 5.580 | 5.580 | 17,357 |
| 2025-08-27 | 5.520 | 5.550 | 5.450 | 5.540 | 5.540 | 14,889 |
| 2025-08-26 | 5.570 | 5.570 | 5.440 | 5.480 | 5.480 | 21,009 |
| 2025-08-25 | 5.540 | 5.590 | 5.490 | 5.550 | 5.550 | 17,349 |
| 2025-08-22 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 18,256 |
| 2025-08-21 | 5.460 | 5.470 | 5.310 | 5.330 | 5.330 | 19,883 |
| 2025-08-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 17,579 |
| 2025-08-19 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 21,555 |
| 2025-08-18 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 25,864 |
| 2025-08-15 | 5.330 | 5.500 | 5.320 | 5.400 | 5.400 | 22,352 |
| 2025-08-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 20,851 |
| 2025-08-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 18,194 |
| 2025-08-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 21,518 |
| 2025-08-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 18,492 |
| 2025-08-08 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 14,438 |
| 2025-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 16,614 |
| 2025-08-06 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 14,351 |
| 2025-08-05 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 23,607 |
| 2025-08-04 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 25,774 |
| 2025-08-01 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 13,340 |
| 2025-07-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 18,748 |
| 2025-07-30 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 16,241 |
| 2025-07-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 14,184 |
| 2025-07-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 17,502 |
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.