JHSF Participações S.A. (BVMF:JHSF3)
Brazil
· Delayed Price · Currency is BRL 9.03
-0.42 (-4.44%)
Mar 5, 2026, 6:06 PM GMT-3
JHSF Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.36 | 9.41 | 8.96 | 9.03 | 9.03 | -4.44% | 4,826,400 |
| Mar 4, 2026 | 9.36 | 9.58 | 9.35 | 9.45 | 9.45 | 1.50% | 2,352,900 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.21 | 9.31 | 9.31 | -4.81% | 4,797,100 |
| Mar 2, 2026 | 9.80 | 9.87 | 9.64 | 9.78 | 9.78 | -1.41% | 3,072,800 |
| Feb 27, 2026 | 9.99 | 10.01 | 9.83 | 9.92 | 9.92 | -1.59% | 10,448,500 |
| Feb 26, 2026 | 10.13 | 10.25 | 10.01 | 10.08 | 10.01 | -0.10% | 2,385,900 |
| Feb 25, 2026 | 10.17 | 10.28 | 10.07 | 10.09 | 10.02 | -0.39% | 2,522,600 |
| Feb 24, 2026 | 10.01 | 10.23 | 9.98 | 10.13 | 10.06 | 1.71% | 2,527,800 |
| Feb 23, 2026 | 10.07 | 10.09 | 9.93 | 9.96 | 9.89 | -1.29% | 2,443,000 |
| Feb 20, 2026 | 9.88 | 10.10 | 9.82 | 10.09 | 10.02 | 1.51% | 3,248,000 |
| Feb 19, 2026 | 9.70 | 9.94 | 9.64 | 9.94 | 9.87 | 3.01% | 2,687,500 |
| Feb 18, 2026 | 9.70 | 9.95 | 9.63 | 9.65 | 9.58 | - | 2,585,400 |
| Feb 13, 2026 | 9.46 | 9.68 | 9.28 | 9.65 | 9.58 | 1.47% | 3,476,000 |
| Feb 12, 2026 | 9.67 | 9.67 | 9.45 | 9.51 | 9.45 | -1.65% | 2,988,500 |
| Feb 11, 2026 | 9.75 | 9.80 | 9.61 | 9.67 | 9.60 | -0.10% | 2,317,600 |
| Feb 10, 2026 | 9.69 | 9.79 | 9.55 | 9.68 | 9.61 | -0.31% | 2,549,700 |
| Feb 9, 2026 | 9.75 | 9.81 | 9.68 | 9.71 | 9.64 | -0.41% | 1,457,200 |
| Feb 6, 2026 | 9.75 | 9.84 | 9.58 | 9.75 | 9.68 | 0.10% | 2,816,900 |
| Feb 5, 2026 | 9.50 | 10.00 | 9.48 | 9.74 | 9.67 | 2.74% | 3,475,100 |
| Feb 4, 2026 | 9.96 | 10.07 | 9.40 | 9.48 | 9.42 | -4.72% | 4,963,400 |
| Feb 3, 2026 | 9.83 | 10.09 | 9.83 | 9.95 | 9.88 | 1.74% | 4,133,500 |
| Feb 2, 2026 | 9.55 | 9.84 | 9.53 | 9.78 | 9.71 | 2.41% | 4,411,500 |
| Jan 30, 2026 | 9.51 | 9.70 | 9.41 | 9.55 | 9.49 | -0.83% | 9,344,900 |
| Jan 29, 2026 | 9.53 | 9.66 | 9.33 | 9.63 | 9.50 | 1.05% | 3,885,800 |
| Jan 28, 2026 | 9.78 | 9.82 | 9.45 | 9.53 | 9.40 | -2.16% | 4,660,400 |
| Jan 27, 2026 | 9.70 | 10.04 | 9.69 | 9.74 | 9.60 | 0.93% | 8,162,600 |
| Jan 26, 2026 | 9.49 | 9.68 | 9.30 | 9.65 | 9.52 | 1.69% | 7,398,100 |
| Jan 23, 2026 | 9.14 | 9.52 | 9.05 | 9.49 | 9.36 | 4.52% | 5,292,400 |
| Jan 22, 2026 | 9.09 | 9.17 | 9.00 | 9.08 | 8.95 | 0.33% | 6,241,800 |
| Jan 21, 2026 | 8.71 | 9.11 | 8.71 | 9.05 | 8.92 | 3.19% | 5,649,600 |
| Jan 20, 2026 | 8.56 | 8.77 | 8.48 | 8.77 | 8.58 | 2.33% | 5,281,300 |
| Jan 19, 2026 | 8.52 | 8.58 | 8.36 | 8.57 | 8.39 | 1.66% | 3,255,000 |
| Jan 16, 2026 | 8.50 | 8.56 | 8.36 | 8.43 | 8.25 | -0.59% | 4,720,700 |
| Jan 15, 2026 | 8.32 | 8.53 | 8.28 | 8.48 | 8.30 | 2.42% | 3,698,300 |
| Jan 14, 2026 | 8.35 | 8.40 | 8.21 | 8.28 | 8.10 | -0.72% | 7,074,000 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.18 | 8.34 | 8.16 | -0.71% | 7,271,400 |
| Jan 12, 2026 | 8.18 | 8.40 | 8.07 | 8.40 | 8.22 | 2.69% | 3,937,500 |
| Jan 9, 2026 | 8.06 | 8.23 | 8.03 | 8.18 | 8.00 | 1.61% | 3,970,800 |
| Jan 8, 2026 | 7.90 | 8.05 | 7.87 | 8.05 | 7.88 | 1.90% | 3,504,700 |
| Jan 7, 2026 | 7.92 | 7.96 | 7.83 | 7.90 | 7.73 | -0.25% | 2,241,000 |
| Jan 6, 2026 | 7.87 | 8.03 | 7.87 | 7.92 | 7.75 | 0.64% | 2,450,900 |
| Jan 5, 2026 | 7.84 | 8.03 | 7.81 | 7.87 | 7.70 | 0.38% | 2,960,600 |
| Jan 2, 2026 | 7.98 | 8.00 | 7.81 | 7.84 | 7.67 | -1.13% | 2,863,200 |
| Dec 30, 2025 | 7.90 | 7.98 | 7.90 | 7.93 | 7.76 | 0.76% | 2,701,500 |
| Dec 29, 2025 | 8.04 | 8.04 | 7.82 | 7.87 | 7.70 | -1.38% | 2,229,800 |
| Dec 26, 2025 | 7.95 | 8.07 | 7.90 | 7.98 | 7.81 | 0.38% | 4,558,600 |
| Dec 23, 2025 | 7.75 | 8.00 | 7.74 | 7.95 | 7.78 | 3.25% | 4,132,600 |
| Dec 22, 2025 | 7.82 | 7.86 | 7.60 | 7.70 | 7.53 | -0.77% | 5,179,400 |
| Dec 19, 2025 | 7.69 | 7.94 | 7.62 | 7.76 | 7.59 | 0.91% | 4,058,000 |
| Dec 18, 2025 | 7.53 | 7.76 | 7.51 | 7.69 | 7.52 | 1.85% | 2,232,600 |
| Dec 17, 2025 | 7.73 | 7.73 | 7.42 | 7.55 | 7.39 | -2.58% | 3,949,500 |
| Dec 16, 2025 | 7.93 | 7.93 | 7.57 | 7.75 | 7.58 | -2.76% | 4,658,800 |
| Dec 15, 2025 | 7.96 | 8.05 | 7.87 | 7.97 | 7.80 | 0.89% | 2,508,400 |
| Dec 12, 2025 | 7.86 | 8.02 | 7.78 | 7.90 | 7.73 | 0.77% | 2,040,500 |
| Dec 11, 2025 | 7.66 | 8.09 | 7.66 | 7.84 | 7.67 | 2.48% | 8,068,900 |
| Dec 10, 2025 | 7.57 | 7.74 | 7.52 | 7.65 | 7.48 | 1.06% | 2,498,200 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.42 | 7.57 | 7.41 | -1.43% | 2,923,200 |
| Dec 8, 2025 | 7.84 | 7.84 | 7.55 | 7.68 | 7.51 | -0.39% | 2,914,900 |
| Dec 5, 2025 | 8.09 | 8.11 | 7.64 | 7.71 | 7.54 | -4.70% | 4,944,700 |
| Dec 4, 2025 | 7.88 | 8.28 | 7.86 | 8.09 | 7.92 | 2.66% | 4,529,900 |
| Dec 3, 2025 | 7.76 | 7.91 | 7.76 | 7.88 | 7.71 | 1.81% | 5,852,200 |
| Dec 2, 2025 | 7.61 | 7.81 | 7.59 | 7.74 | 7.57 | 1.71% | 2,843,600 |
| Dec 1, 2025 | 7.67 | 7.67 | 7.40 | 7.61 | 7.45 | -0.78% | 4,649,300 |
| Nov 28, 2025 | 7.45 | 7.73 | 7.45 | 7.67 | 7.47 | 3.09% | 4,305,500 |
| Nov 27, 2025 | 7.47 | 7.50 | 7.35 | 7.44 | 7.25 | -0.40% | 1,437,700 |
| Nov 26, 2025 | 7.28 | 7.49 | 7.27 | 7.47 | 7.28 | 2.89% | 1,771,000 |
| Nov 25, 2025 | 7.39 | 7.47 | 7.21 | 7.26 | 7.07 | -1.76% | 2,754,700 |
| Nov 24, 2025 | 7.17 | 7.41 | 7.14 | 7.39 | 7.20 | 3.07% | 2,538,500 |
| Nov 21, 2025 | 7.16 | 7.27 | 7.08 | 7.17 | 6.99 | 0.14% | 2,100,500 |
| Nov 19, 2025 | 7.25 | 7.26 | 7.12 | 7.16 | 6.98 | -1.24% | 1,489,700 |
| Nov 18, 2025 | 6.95 | 7.27 | 6.87 | 7.25 | 7.06 | 3.28% | 2,258,800 |
| Nov 17, 2025 | 7.31 | 7.32 | 7.01 | 7.02 | 6.84 | -3.70% | 5,782,200 |
| Nov 14, 2025 | 7.20 | 7.41 | 7.08 | 7.29 | 7.10 | 2.97% | 7,251,100 |
| Nov 13, 2025 | 7.08 | 7.19 | 6.98 | 7.08 | 6.90 | -0.84% | 3,503,700 |
| Nov 12, 2025 | 7.08 | 7.15 | 7.06 | 7.14 | 6.96 | 0.85% | 2,178,800 |
| Nov 11, 2025 | 6.94 | 7.18 | 6.94 | 7.08 | 6.90 | 2.46% | 3,636,900 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.88 | 6.91 | 6.73 | 0.29% | 5,048,800 |
| Nov 7, 2025 | 6.76 | 6.92 | 6.74 | 6.89 | 6.71 | 1.47% | 2,215,800 |
| Nov 6, 2025 | 6.86 | 6.90 | 6.70 | 6.79 | 6.62 | -1.16% | 3,078,600 |
| Nov 5, 2025 | 6.70 | 6.92 | 6.67 | 6.87 | 6.69 | 2.54% | 3,454,400 |
| Nov 4, 2025 | 6.57 | 6.75 | 6.57 | 6.70 | 6.53 | 1.52% | 3,963,900 |
| Nov 3, 2025 | 6.60 | 6.70 | 6.51 | 6.60 | 6.43 | 0.15% | 4,049,800 |
| Oct 31, 2025 | 6.64 | 6.71 | 6.59 | 6.59 | 6.42 | 0.46% | 9,184,900 |
| Oct 30, 2025 | 6.43 | 6.62 | 6.41 | 6.56 | 6.36 | 1.39% | 2,701,000 |
| Oct 29, 2025 | 6.31 | 6.56 | 6.30 | 6.47 | 6.27 | 2.86% | 3,888,400 |
| Oct 28, 2025 | 6.30 | 6.34 | 6.26 | 6.29 | 6.10 | - | 1,597,400 |
| Oct 27, 2025 | 6.26 | 6.35 | 6.23 | 6.29 | 6.10 | 1.29% | 1,991,800 |
| Oct 24, 2025 | 6.12 | 6.23 | 6.12 | 6.21 | 6.02 | 0.81% | 1,350,000 |
| Oct 23, 2025 | 6.12 | 6.21 | 6.07 | 6.16 | 5.97 | 0.82% | 1,785,600 |
| Oct 22, 2025 | 6.10 | 6.12 | 6.03 | 6.11 | 5.93 | 0.66% | 2,150,500 |
| Oct 21, 2025 | 6.14 | 6.17 | 6.06 | 6.07 | 5.89 | -0.82% | 2,333,400 |
| Oct 20, 2025 | 6.00 | 6.18 | 5.99 | 6.12 | 5.94 | 2.00% | 2,344,200 |
| Oct 17, 2025 | 5.94 | 6.01 | 5.91 | 6.00 | 5.82 | 0.67% | 2,979,100 |
| Oct 16, 2025 | 6.08 | 6.08 | 5.95 | 5.96 | 5.78 | -2.30% | 2,233,200 |
| Oct 15, 2025 | 5.92 | 6.10 | 5.86 | 6.10 | 5.92 | 3.04% | 2,628,000 |
| Oct 14, 2025 | 5.98 | 6.01 | 5.92 | 5.92 | 5.74 | -1.33% | 2,323,800 |
| Oct 13, 2025 | 5.98 | 6.04 | 5.89 | 6.00 | 5.82 | 0.84% | 2,972,500 |
| Oct 10, 2025 | 6.13 | 6.17 | 5.89 | 5.95 | 5.77 | -2.30% | 4,802,700 |
| Oct 9, 2025 | 6.17 | 6.20 | 6.06 | 6.09 | 5.91 | -0.65% | 2,845,000 |
| Oct 8, 2025 | 6.11 | 6.22 | 6.08 | 6.13 | 5.94 | 0.66% | 3,276,900 |