JHSF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.720 | 3.860 | 3.680 | 3.860 | 3.860 | 27,008 |
| 2025-01-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 24,857 |
| 2025-01-23 | 3.800 | 3.800 | 3.670 | 3.680 | 3.680 | 37,728 |
| 2025-01-22 | 3.770 | 3.800 | 3.720 | 3.800 | 3.800 | 22,050 |
| 2025-01-21 | 3.760 | 3.780 | 3.680 | 3.750 | 3.750 | 21,640 |
| 2025-01-20 | 3.710 | 3.740 | 3.630 | 3.740 | 3.740 | 28,097 |
| 2025-01-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 28,505 |
| 2025-01-16 | 3.760 | 3.790 | 3.640 | 3.660 | 3.660 | 32,279 |
| 2025-01-15 | 3.720 | 3.760 | 3.650 | 3.720 | 3.720 | 25,875 |
| 2025-01-14 | 3.670 | 3.700 | 3.620 | 3.660 | 3.660 | 25,689 |
| 2025-01-13 | 3.690 | 3.690 | 3.600 | 3.640 | 3.640 | 31,816 |
| 2025-01-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 28,938 |
| 2025-01-09 | 3.720 | 3.740 | 3.670 | 3.740 | 3.740 | 30,145 |
| 2025-01-08 | 3.790 | 3.800 | 3.670 | 3.690 | 3.690 | 33,786 |
| 2025-01-07 | 3.750 | 3.810 | 3.740 | 3.750 | 3.750 | 29,754 |
| 2025-01-06 | 3.720 | 3.780 | 3.680 | 3.770 | 3.770 | 32,604 |
| 2025-01-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 31,805 |
| 2025-01-02 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 51,564 |
| 2024-12-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 50,790 |
| 2024-12-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 37,903 |
| 2024-12-26 | 3.820 | 3.850 | 3.740 | 3.780 | 3.780 | 42,231 |
| 2024-12-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 47,250 |
| 2024-12-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 31,927 |
| 2024-12-19 | 3.780 | 3.870 | 3.710 | 3.790 | 3.790 | 32,460 |
| 2024-12-18 | 3.990 | 3.990 | 3.740 | 3.760 | 3.760 | 49,458 |
| 2024-12-17 | 3.920 | 3.970 | 3.840 | 3.970 | 3.970 | 29,946 |
| 2024-12-16 | 3.970 | 4.010 | 3.880 | 3.940 | 3.940 | 46,848 |
| 2024-12-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 52,076 |
| 2024-12-12 | 4.260 | 4.270 | 3.980 | 4.030 | 4.030 | 38,777 |
| 2024-12-11 | 4.160 | 4.260 | 4.070 | 4.260 | 4.260 | 24,336 |
| 2024-12-10 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.