JHSF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 13,380 |
| 2025-07-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 13,263 |
| 2025-07-23 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 20,628 |
| 2025-07-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 17,116 |
| 2025-07-21 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 31,934 |
| 2025-07-18 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 23,276 |
| 2025-07-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 18,452 |
| 2025-07-16 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 14,449 |
| 2025-07-15 | 5.180 | 5.230 | 5.090 | 5.210 | 5.210 | 19,357 |
| 2025-07-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 23,872 |
| 2025-07-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 17,293 |
| 2025-07-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 29,712 |
| 2025-07-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 19,666 |
| 2025-07-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 22,778 |
| 2025-07-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20,794 |
| 2025-07-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 17,729 |
| 2025-07-03 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 11,730 |
| 2025-07-02 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 22,327 |
| 2025-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 20,419 |
| 2025-06-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 18,096 |
| 2025-06-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 11,442 |
| 2025-06-26 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 11,866 |
| 2025-06-25 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 13,528 |
| 2025-06-24 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 11,526 |
| 2025-06-23 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 15,654 |
| 2025-06-20 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 14,434 |
| 2025-06-18 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 14,727 |
| 2025-06-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 16,840 |
| 2025-06-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 16,272 |
| 2025-06-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15,642 |
| 2025-06-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 13,687 |
| 2025-06-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 16,531 |
| 2025-06-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 16,014 |
| 2025-06-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 27,476 |
| 2025-06-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 20,291 |
| 2025-06-05 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 13,861 |
| 2025-06-04 | 5.390 | 5.410 | 5.180 | 5.310 | 5.310 | 20,430 |
| 2025-06-03 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 15,070 |
| 2025-06-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 22,157 |
| 2025-05-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 29,163 |
| 2025-05-29 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 19,283 |
| 2025-05-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 21,057 |
| 2025-05-27 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 14,605 |
| 2025-05-26 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 14,766 |
| 2025-05-23 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 14,322 |
| 2025-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,280 |
| 2025-05-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 19,488 |
| 2025-05-20 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 18,692 |
| 2025-05-19 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 19,825 |
| 2025-05-16 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 19,346 |
| 2025-05-15 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 26,220 |
| 2025-05-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 31,095 |
| 2025-05-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 16,810 |
| 2025-05-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,750 |
| 2025-05-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-05-05 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 20,127 |
| 2025-05-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 21,228 |
| 2025-04-30 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 17,483 |
| 2025-04-29 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 21,679 |
| 2025-04-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 25,884 |
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.