JHSF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 22,602 |
| 2025-04-24 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 31,921 |
| 2025-04-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 17,241 |
| 2025-04-22 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 28,793 |
| 2025-04-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 20,981 |
| 2025-04-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 26,684 |
| 2025-04-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 18,118 |
| 2025-04-14 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 22,047 |
| 2025-04-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 18,548 |
| 2025-04-10 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 17,333 |
| 2025-04-09 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 17,600 |
| 2025-04-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 19,306 |
| 2025-04-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 25,327 |
| 2025-04-04 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 25,393 |
| 2025-04-03 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 22,477 |
| 2025-04-02 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 23,730 |
| 2025-04-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 24,065 |
| 2025-03-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 32,551 |
| 2025-03-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 21,300 |
| 2025-03-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 16,232 |
| 2025-03-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 17,213 |
| 2025-03-25 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 63,353 |
| 2025-03-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 23,933 |
| 2025-03-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 22,293 |
| 2025-03-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 22,515 |
| 2025-03-19 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 22,076 |
| 2025-03-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 20,546 |
| 2025-03-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 21,445 |
| 2025-03-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 26,693 |
| 2025-03-13 | 3.740 | 3.760 | 3.650 | 3.750 | 3.750 | 18,968 |
| 2025-03-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 23,514 |
| 2025-03-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 38,418 |
| 2025-03-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 47,661 |
| 2025-03-07 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 32,563 |
| 2025-03-06 | 3.650 | 3.840 | 3.620 | 3.840 | 3.840 | 33,154 |
| 2025-03-05 | 3.640 | 3.830 | 3.570 | 3.660 | 3.660 | 36,100 |
| 2025-02-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 33,774 |
| 2025-02-27 | 3.750 | 3.760 | 3.690 | 3.750 | 3.750 | 21,951 |
| 2025-02-26 | 3.830 | 3.850 | 3.680 | 3.720 | 3.720 | 33,907 |
| 2025-02-25 | 3.780 | 3.810 | 3.750 | 3.790 | 3.790 | 30,913 |
| 2025-02-24 | 3.880 | 3.890 | 3.760 | 3.810 | 3.810 | 41,234 |
| 2025-02-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 28,460 |
| 2025-02-20 | 3.950 | 3.970 | 3.860 | 3.920 | 3.920 | 31,664 |
| 2025-02-19 | 4.010 | 4.050 | 3.900 | 3.910 | 3.910 | 28,800 |
| 2025-02-18 | 4.100 | 4.130 | 4.010 | 4.040 | 4.040 | 17,921 |
| 2025-02-17 | 4.040 | 4.130 | 3.980 | 4.080 | 4.080 | 21,514 |
| 2025-02-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,091 |
| 2025-02-13 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 15,194 |
| 2025-02-12 | 3.990 | 4.000 | 3.920 | 3.920 | 3.920 | 20,372 |
| 2025-02-11 | 3.960 | 4.020 | 3.900 | 3.990 | 3.990 | 18,196 |
| 2025-02-10 | 3.960 | 4.020 | 3.920 | 3.930 | 3.930 | 30,035 |
| 2025-02-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 21,310 |
| 2025-02-06 | 3.890 | 3.950 | 3.830 | 3.950 | 3.950 | 19,968 |
| 2025-02-05 | 3.920 | 3.930 | 3.820 | 3.850 | 3.850 | 20,018 |
| 2025-02-04 | 3.840 | 3.930 | 3.830 | 3.930 | 3.930 | 20,332 |
| 2025-02-03 | 3.950 | 3.960 | 3.890 | 3.950 | 3.950 | 24,278 |
| 2025-01-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 22,760 |
| 2025-01-30 | 3.900 | 4.020 | 3.860 | 3.980 | 3.980 | 20,434 |
| 2025-01-29 | 3.890 | 3.910 | 3.830 | 3.870 | 3.870 | 22,094 |
| 2025-01-28 | 3.900 | 3.910 | 3.800 | 3.850 | 3.850 | 18,490 |
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.