JHSF Participacoes S.A.(BR:JHSF3)
R$9.99+0.29 (+2.99%)
BR:JHSF3
JHSF Participacoes S.A. historical prices
R$9.99
At close:+0.29 (+2.99%)
JHSF Participacoes S.A. (JHSF3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.75 | 10.07 | 9.75 | 9.99 | 9.99 | +2.99% | 2,544,400 | 0.55 |
| Nov 10, 2026 | 9.92 | 9.94 | 9.58 | 9.70 | 9.70 | -3.00% | 2,493,900 | 0.54 |
| Nov 09, 2026 | 10.02 | 10.27 | 9.71 | 9.89 | 9.89 | -1.10% | 4,114,700 | 0.89 |
| Nov 06, 2026 | 9.48 | 10.09 | 9.39 | 10.00 | 10.00 | +5.93% | 4,067,900 | 0.87 |
| Nov 05, 2026 | 9.60 | 9.76 | 9.34 | 9.44 | 9.44 | -1.26% | 3,689,300 | 0.79 |
| Nov 04, 2026 | 9.21 | 9.57 | 9.20 | 9.56 | 9.56 | +4.94% | 5,436,300 | 1.18 |
| Nov 03, 2026 | 8.75 | 9.20 | 8.68 | 9.11 | 9.11 | +1.56% | 6,247,100 | 1.37 |
| Nov 02, 2026 | 8.97 | 9.09 | 8.33 | 8.97 | 8.97 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 8.59 | 9.09 | 8.33 | 8.97 | 8.97 | +3.10% | 10,731,000 | 2.41 |
| Oct 29, 2026 | 9.62 | 9.65 | 8.65 | 8.70 | 8.70 | -9.38% | 10,356,400 | 2.40 |
| Oct 28, 2026 | 10.45 | 10.45 | 9.41 | 9.67 | 9.60 | -7.02% | 10,588,700 | 2.52 |
| Oct 27, 2026 | 10.97 | 11.11 | 10.25 | 10.40 | 10.33 | -2.71% | 10,414,600 | 2.55 |
| Oct 26, 2026 | 10.00 | 11.27 | 9.95 | 10.69 | 10.61 | -23.04% | 12,661,400 | 3.19 |
| Oct 23, 2026 | 13.60 | 14.00 | 13.44 | 13.89 | 13.79 | +1.98% | 3,989,200 | 1.01 |
| Oct 22, 2026 | 14.11 | 14.22 | 13.54 | 13.62 | 13.52 | -4.55% | 4,719,200 | 1.21 |
| Oct 21, 2026 | 14.23 | 14.47 | 13.97 | 14.27 | 14.17 | +0.56% | 4,187,299 | 1.08 |
| Oct 20, 2026 | 13.72 | 14.34 | 13.72 | 14.19 | 14.09 | +4.64% | 5,241,100 | 1.37 |
| Oct 19, 2026 | 13.05 | 13.63 | 13.05 | 13.56 | 13.46 | +4.63% | 4,175,400 | 1.09 |
| Oct 16, 2026 | 13.18 | 13.42 | 12.77 | 12.96 | 12.87 | -1.44% | 3,518,300 | 0.92 |
| Oct 15, 2026 | 13.02 | 13.47 | 12.82 | 13.15 | 13.06 | -0.46% | 3,304,500 | 0.87 |
| Oct 14, 2026 | 13.60 | 13.62 | 13.08 | 13.21 | 13.12 | -3.15% | 3,856,700 | 1.02 |
| Oct 13, 2026 | 14.44 | 14.44 | 13.58 | 13.64 | 13.54 | -6.51% | 4,738,900 | 1.26 |
| Oct 12, 2026 | 14.59 | 14.60 | 14.58 | 14.59 | 14.49 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13.37 | 14.73 | 13.36 | 14.59 | 14.49 | +9.62% | 6,014,000 | 1.61 |
| Oct 08, 2026 | 12.75 | 13.46 | 12.66 | 13.31 | 13.21 | +4.39% | 5,496,000 | 1.49 |
| Oct 07, 2026 | 12.90 | 12.95 | 12.61 | 12.75 | 12.66 | -1.16% | 3,800,300 | 1.03 |
| Oct 06, 2026 | 12.71 | 13.13 | 12.71 | 12.90 | 12.81 | +1.57% | 4,402,000 | 1.19 |
| Oct 05, 2026 | 12.74 | 13.18 | 12.70 | 12.70 | 12.61 | +5.40% | 9,045,600 | 2.52 |
| Oct 02, 2026 | 11.89 | 12.07 | 11.56 | 12.05 | 11.96 | +2.72% | 5,660,700 | 1.57 |
| Oct 01, 2026 | 11.74 | 11.77 | 11.43 | 11.73 | 11.65 | +0.60% | 3,388,400 | 0.94 |
| Sep 30, 2026 | 11.80 | 12.05 | 11.72 | 11.73 | 11.58 | +0.86% | 4,382,100 | 1.23 |
| Sep 29, 2026 | 11.32 | 11.71 | 11.29 | 11.63 | 11.48 | +2.37% | 2,378,800 | 0.66 |
| Sep 28, 2026 | 11.69 | 11.69 | 11.32 | 11.36 | 11.21 | -3.07% | 3,288,300 | 0.91 |
| Sep 25, 2026 | 11.84 | 11.86 | 11.57 | 11.72 | 11.57 | -0.76% | 2,284,000 | 0.63 |
| Sep 24, 2026 | 11.90 | 11.90 | 11.60 | 11.81 | 11.66 | -0.09% | 2,251,900 | 0.63 |
| Sep 23, 2026 | 11.77 | 12.04 | 11.67 | 11.82 | 11.67 | -0.17% | 2,522,400 | 0.70 |
| Sep 22, 2026 | 11.63 | 11.87 | 11.48 | 11.84 | 11.69 | +1.64% | 2,853,800 | 0.79 |
| Sep 21, 2026 | 11.48 | 11.82 | 11.44 | 11.65 | 11.50 | +2.20% | 2,587,200 | 0.71 |
| Sep 18, 2026 | 11.31 | 11.53 | 11.10 | 11.40 | 11.25 | +0.62% | 16,833,600 | 4.91 |
| Sep 17, 2026 | 11.83 | 12.16 | 11.33 | 11.33 | 11.18 | -3.50% | 4,215,000 | 1.24 |
| Sep 16, 2026 | 11.53 | 12.05 | 11.38 | 11.74 | 11.59 | +1.56% | 4,536,600 | 1.35 |
| Sep 15, 2026 | 11.90 | 11.90 | 11.50 | 11.56 | 11.41 | -2.29% | 3,254,700 | 0.95 |
| Sep 14, 2026 | 11.84 | 11.94 | 11.65 | 11.83 | 11.68 | -2.71% | 3,687,100 | 1.07 |
| Sep 11, 2026 | 11.92 | 12.17 | 11.64 | 12.16 | 12.00 | +1.50% | 5,076,800 | 1.50 |
| Sep 10, 2026 | 11.61 | 12.02 | 11.52 | 11.98 | 11.82 | +3.28% | 3,780,100 | 1.11 |
| Sep 09, 2026 | 11.46 | 11.60 | 11.28 | 11.60 | 11.45 | +0.35% | 3,154,500 | 0.92 |
| Sep 08, 2026 | 11.56 | 11.84 | 11.52 | 11.56 | 11.41 | +0.96% | 2,528,900 | 0.69 |
| Sep 07, 2026 | 11.45 | 11.80 | 11.22 | 11.45 | 11.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.64 | 11.80 | 11.22 | 11.45 | 11.30 | -1.80% | 6,205,800 | 1.64 |
| Sep 03, 2026 | 11.75 | 12.26 | 11.66 | 11.66 | 11.51 | +1.04% | 4,121,100 | 1.09 |
