JHSF Participações S.A. (BVMF:JHSF3)
Brazil
· Delayed Price · Currency is BRL 7.72
-0.37 (-4.57%)
Dec 5, 2025, 5:40 PM GMT-3
JHSF Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.09 | 8.11 | 7.64 | 7.71 | 7.71 | -4.70% | 4,944,700 |
| Dec 4, 2025 | 7.88 | 8.28 | 7.86 | 8.09 | 8.09 | 2.66% | 4,529,900 |
| Dec 3, 2025 | 7.76 | 7.91 | 7.76 | 7.88 | 7.88 | 1.81% | 5,852,200 |
| Dec 2, 2025 | 7.61 | 7.81 | 7.59 | 7.74 | 7.74 | 1.71% | 2,843,600 |
| Dec 1, 2025 | 7.67 | 7.67 | 7.40 | 7.61 | 7.61 | -0.78% | 4,649,300 |
| Nov 28, 2025 | 7.45 | 7.73 | 7.45 | 7.67 | 7.64 | 3.09% | 4,305,500 |
| Nov 27, 2025 | 7.47 | 7.50 | 7.35 | 7.44 | 7.41 | -0.40% | 1,437,700 |
| Nov 26, 2025 | 7.28 | 7.49 | 7.27 | 7.47 | 7.44 | 2.89% | 1,771,000 |
| Nov 25, 2025 | 7.39 | 7.47 | 7.21 | 7.26 | 7.23 | -1.76% | 2,754,700 |
| Nov 24, 2025 | 7.17 | 7.41 | 7.14 | 7.39 | 7.36 | 3.07% | 2,538,500 |
| Nov 21, 2025 | 7.16 | 7.27 | 7.08 | 7.17 | 7.14 | 0.14% | 2,100,500 |
| Nov 19, 2025 | 7.25 | 7.26 | 7.12 | 7.16 | 7.13 | -1.24% | 1,489,700 |
| Nov 18, 2025 | 6.95 | 7.27 | 6.87 | 7.25 | 7.22 | 3.28% | 2,258,800 |
| Nov 17, 2025 | 7.31 | 7.32 | 7.01 | 7.02 | 6.99 | -3.70% | 5,782,200 |
| Nov 14, 2025 | 7.20 | 7.41 | 7.08 | 7.29 | 7.26 | 2.97% | 7,251,100 |
| Nov 13, 2025 | 7.08 | 7.19 | 6.98 | 7.08 | 7.05 | -0.84% | 3,503,700 |
| Nov 12, 2025 | 7.08 | 7.15 | 7.06 | 7.14 | 7.11 | 0.85% | 2,178,800 |
| Nov 11, 2025 | 6.94 | 7.18 | 6.94 | 7.08 | 7.05 | 2.46% | 3,636,900 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.88 | 6.91 | 6.88 | 0.29% | 5,048,800 |
| Nov 7, 2025 | 6.76 | 6.92 | 6.74 | 6.89 | 6.86 | 1.47% | 2,215,800 |
| Nov 6, 2025 | 6.86 | 6.90 | 6.70 | 6.79 | 6.76 | -1.16% | 3,078,600 |
| Nov 5, 2025 | 6.70 | 6.92 | 6.67 | 6.87 | 6.84 | 2.54% | 3,454,400 |
| Nov 4, 2025 | 6.57 | 6.75 | 6.57 | 6.70 | 6.67 | 1.52% | 3,963,900 |
| Nov 3, 2025 | 6.60 | 6.70 | 6.51 | 6.60 | 6.57 | 0.15% | 4,049,800 |
| Oct 31, 2025 | 6.64 | 6.71 | 6.59 | 6.59 | 6.56 | 0.46% | 9,184,900 |
| Oct 30, 2025 | 6.43 | 6.62 | 6.41 | 6.56 | 6.50 | 1.39% | 2,701,000 |
| Oct 29, 2025 | 6.31 | 6.56 | 6.30 | 6.47 | 6.41 | 2.86% | 3,888,400 |
| Oct 28, 2025 | 6.30 | 6.34 | 6.26 | 6.29 | 6.23 | - | 1,597,400 |
| Oct 27, 2025 | 6.26 | 6.35 | 6.23 | 6.29 | 6.23 | 1.29% | 1,991,800 |
| Oct 24, 2025 | 6.12 | 6.23 | 6.12 | 6.21 | 6.16 | 0.81% | 1,350,000 |
| Oct 23, 2025 | 6.12 | 6.21 | 6.07 | 6.16 | 6.11 | 0.82% | 1,785,600 |
| Oct 22, 2025 | 6.10 | 6.12 | 6.03 | 6.11 | 6.06 | 0.66% | 2,150,500 |
| Oct 21, 2025 | 6.14 | 6.17 | 6.06 | 6.07 | 6.02 | -0.82% | 2,333,400 |
| Oct 20, 2025 | 6.00 | 6.18 | 5.99 | 6.12 | 6.07 | 2.00% | 2,344,200 |
| Oct 17, 2025 | 5.94 | 6.01 | 5.91 | 6.00 | 5.95 | 0.67% | 2,979,100 |
| Oct 16, 2025 | 6.08 | 6.08 | 5.95 | 5.96 | 5.91 | -2.30% | 2,233,200 |
| Oct 15, 2025 | 5.92 | 6.10 | 5.86 | 6.10 | 6.05 | 3.04% | 2,628,000 |
| Oct 14, 2025 | 5.98 | 6.01 | 5.92 | 5.92 | 5.87 | -1.33% | 2,323,800 |
| Oct 13, 2025 | 5.98 | 6.04 | 5.89 | 6.00 | 5.95 | 0.84% | 2,972,500 |
| Oct 10, 2025 | 6.13 | 6.17 | 5.89 | 5.95 | 5.90 | -2.30% | 4,802,700 |
| Oct 9, 2025 | 6.17 | 6.20 | 6.06 | 6.09 | 6.04 | -0.65% | 2,845,000 |
| Oct 8, 2025 | 6.11 | 6.22 | 6.08 | 6.13 | 6.08 | 0.66% | 3,276,900 |
| Oct 7, 2025 | 6.19 | 6.24 | 6.02 | 6.09 | 6.04 | -2.40% | 5,812,500 |
| Oct 6, 2025 | 6.33 | 6.33 | 6.13 | 6.24 | 6.18 | -1.42% | 4,410,300 |
| Oct 3, 2025 | 6.34 | 6.37 | 6.24 | 6.33 | 6.27 | -0.31% | 3,348,400 |
| Oct 2, 2025 | 6.46 | 6.50 | 6.28 | 6.35 | 6.29 | -1.85% | 4,033,200 |
| Oct 1, 2025 | 6.43 | 6.53 | 6.31 | 6.47 | 6.41 | - | 4,412,300 |
| Sep 30, 2025 | 6.47 | 6.58 | 6.41 | 6.47 | 6.38 | 0.31% | 4,673,900 |
| Sep 29, 2025 | 6.30 | 6.52 | 6.29 | 6.45 | 6.36 | 2.71% | 15,853,100 |
| Sep 26, 2025 | 6.21 | 6.32 | 6.19 | 6.28 | 6.19 | 1.13% | 2,460,200 |
| Sep 25, 2025 | 6.27 | 6.27 | 6.13 | 6.21 | 6.13 | -1.11% | 2,740,400 |
| Sep 24, 2025 | 6.28 | 6.33 | 6.26 | 6.28 | 6.19 | 0.16% | 2,676,000 |
| Sep 23, 2025 | 6.21 | 6.31 | 6.21 | 6.27 | 6.18 | 0.97% | 3,170,200 |
| Sep 22, 2025 | 6.29 | 6.32 | 6.06 | 6.21 | 6.13 | -1.90% | 6,167,100 |
| Sep 19, 2025 | 6.16 | 6.33 | 6.10 | 6.33 | 6.24 | 3.26% | 7,601,300 |
| Sep 18, 2025 | 6.05 | 6.20 | 5.97 | 6.13 | 6.05 | 1.83% | 9,273,500 |
| Sep 17, 2025 | 6.28 | 6.55 | 6.00 | 6.02 | 5.94 | 8.27% | 27,593,200 |
| Sep 16, 2025 | 5.52 | 5.61 | 5.50 | 5.56 | 5.48 | 1.09% | 2,365,200 |
| Sep 15, 2025 | 5.50 | 5.54 | 5.47 | 5.50 | 5.43 | -0.18% | 2,115,500 |
| Sep 12, 2025 | 5.54 | 5.55 | 5.48 | 5.51 | 5.43 | -0.36% | 1,463,200 |
| Sep 11, 2025 | 5.48 | 5.58 | 5.46 | 5.53 | 5.45 | 1.10% | 2,909,000 |
| Sep 10, 2025 | 5.40 | 5.48 | 5.39 | 5.47 | 5.40 | 1.30% | 2,421,000 |
| Sep 9, 2025 | 5.52 | 5.53 | 5.39 | 5.40 | 5.33 | -1.64% | 3,483,700 |
| Sep 8, 2025 | 5.73 | 5.75 | 5.48 | 5.49 | 5.42 | -4.19% | 4,573,300 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.62 | 5.73 | 5.65 | 2.32% | 3,901,900 |
| Sep 4, 2025 | 5.49 | 5.62 | 5.48 | 5.60 | 5.52 | 2.00% | 4,278,800 |
| Sep 3, 2025 | 5.50 | 5.52 | 5.47 | 5.49 | 5.42 | -0.18% | 2,057,800 |
| Sep 2, 2025 | 5.57 | 5.57 | 5.48 | 5.50 | 5.43 | -1.79% | 5,092,500 |
| Sep 1, 2025 | 5.72 | 5.72 | 5.56 | 5.60 | 5.52 | -1.75% | 2,903,600 |
| Aug 29, 2025 | 5.55 | 5.72 | 5.55 | 5.70 | 5.59 | 2.33% | 5,393,100 |
| Aug 28, 2025 | 5.54 | 5.63 | 5.51 | 5.57 | 5.46 | 0.72% | 4,050,600 |
| Aug 27, 2025 | 5.50 | 5.53 | 5.45 | 5.53 | 5.42 | 1.28% | 5,132,000 |
| Aug 26, 2025 | 5.54 | 5.55 | 5.44 | 5.46 | 5.36 | -1.27% | 2,070,800 |
| Aug 25, 2025 | 5.51 | 5.58 | 5.49 | 5.53 | 5.42 | -0.18% | 1,052,500 |
| Aug 22, 2025 | 5.34 | 5.54 | 5.31 | 5.54 | 5.43 | 3.94% | 2,394,200 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.31 | 5.33 | 5.23 | -1.84% | 2,396,400 |
| Aug 20, 2025 | 5.48 | 5.49 | 5.40 | 5.43 | 5.33 | -0.37% | 1,972,600 |
| Aug 19, 2025 | 5.50 | 5.55 | 5.41 | 5.45 | 5.35 | -1.45% | 3,548,500 |
| Aug 18, 2025 | 5.48 | 5.68 | 5.46 | 5.53 | 5.42 | 1.47% | 3,336,200 |
| Aug 15, 2025 | 5.36 | 5.49 | 5.32 | 5.45 | 5.35 | 3.42% | 4,142,700 |
| Aug 14, 2025 | 5.37 | 5.42 | 5.22 | 5.27 | 5.17 | -2.04% | 5,529,300 |
| Aug 13, 2025 | 5.46 | 5.55 | 5.37 | 5.38 | 5.28 | -1.28% | 2,288,200 |
| Aug 12, 2025 | 5.40 | 5.55 | 5.37 | 5.45 | 5.35 | 2.06% | 2,392,700 |
| Aug 11, 2025 | 5.33 | 5.39 | 5.33 | 5.34 | 5.24 | -0.19% | 1,306,200 |
| Aug 8, 2025 | 5.31 | 5.38 | 5.28 | 5.35 | 5.25 | 0.56% | 2,346,800 |
| Aug 7, 2025 | 5.24 | 5.35 | 5.23 | 5.32 | 5.22 | 1.53% | 1,974,100 |
| Aug 6, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.14 | 1.55% | 2,144,300 |
| Aug 5, 2025 | 5.11 | 5.20 | 5.09 | 5.16 | 5.06 | 0.19% | 1,140,400 |
| Aug 4, 2025 | 5.18 | 5.20 | 5.07 | 5.15 | 5.05 | -0.19% | 2,055,000 |
| Aug 1, 2025 | 5.15 | 5.24 | 5.08 | 5.16 | 5.06 | 0.19% | 1,826,900 |
| Jul 31, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.02 | -1.90% | 2,086,200 |
| Jul 30, 2025 | 5.09 | 5.27 | 5.08 | 5.25 | 5.12 | 2.94% | 2,625,900 |
| Jul 29, 2025 | 5.10 | 5.19 | 5.08 | 5.10 | 4.97 | - | 1,509,900 |
| Jul 28, 2025 | 5.15 | 5.16 | 5.03 | 5.10 | 4.97 | -0.39% | 1,569,600 |
| Jul 25, 2025 | 5.09 | 5.18 | 5.09 | 5.12 | 4.99 | 0.79% | 1,866,500 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 4.95 | -2.31% | 1,850,000 |
| Jul 23, 2025 | 5.04 | 5.24 | 5.01 | 5.20 | 5.07 | 3.38% | 2,896,600 |
| Jul 22, 2025 | 5.00 | 5.11 | 4.99 | 5.03 | 4.90 | 1.62% | 2,420,400 |
| Jul 21, 2025 | 5.04 | 5.06 | 4.91 | 4.95 | 4.83 | -1.79% | 3,576,100 |
| Jul 18, 2025 | 5.10 | 5.13 | 5.00 | 5.04 | 4.91 | -1.95% | 2,460,200 |