JHSF Participações S.A. (BVMF:JHSF3)
Brazil
· Delayed Price · Currency is BRL 12.82
-0.16 (-1.23%)
Apr 28, 2026, 5:07 PM GMT-3
JHSF Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.93 | 12.99 | 12.55 | 12.82 | 12.82 | -1.23% | 5,019,600 |
| Apr 27, 2026 | 13.56 | 13.61 | 12.93 | 12.98 | 12.98 | -3.35% | 4,423,400 |
| Apr 24, 2026 | 13.67 | 13.80 | 13.22 | 13.43 | 13.43 | -1.47% | 4,891,900 |
| Apr 23, 2026 | 14.17 | 14.21 | 13.63 | 13.63 | 13.63 | -3.95% | 3,726,400 |
| Apr 22, 2026 | 14.01 | 14.50 | 13.86 | 14.19 | 14.19 | 0.64% | 8,537,500 |
| Apr 20, 2026 | 13.70 | 14.26 | 13.65 | 14.10 | 14.10 | 2.03% | 5,065,400 |
| Apr 17, 2026 | 13.34 | 13.82 | 13.34 | 13.82 | 13.82 | 4.22% | 6,412,700 |
| Apr 16, 2026 | 13.15 | 13.34 | 12.94 | 13.26 | 13.26 | 0.84% | 3,330,900 |
| Apr 15, 2026 | 13.02 | 13.26 | 12.94 | 13.15 | 13.15 | 0.69% | 5,901,300 |
| Apr 14, 2026 | 12.62 | 13.08 | 12.62 | 13.06 | 13.06 | 3.49% | 5,990,100 |
| Apr 13, 2026 | 12.39 | 12.69 | 12.18 | 12.62 | 12.62 | 0.64% | 6,663,100 |
| Apr 10, 2026 | 12.66 | 12.74 | 12.17 | 12.54 | 12.54 | -0.08% | 6,647,400 |
| Apr 9, 2026 | 12.01 | 12.68 | 11.93 | 12.55 | 12.55 | 5.37% | 8,708,500 |
| Apr 8, 2026 | 12.05 | 12.39 | 11.84 | 11.91 | 11.91 | 3.75% | 11,997,200 |
| Apr 7, 2026 | 10.73 | 11.48 | 10.70 | 11.48 | 11.48 | 6.79% | 8,545,000 |
| Apr 6, 2026 | 9.95 | 10.77 | 9.85 | 10.75 | 10.75 | 8.15% | 7,826,100 |
| Apr 2, 2026 | 9.28 | 10.02 | 9.26 | 9.94 | 9.94 | 2.69% | 6,554,600 |
| Apr 1, 2026 | 9.42 | 9.85 | 9.28 | 9.68 | 9.68 | 4.42% | 5,348,700 |
| Mar 31, 2026 | 9.14 | 9.44 | 8.99 | 9.27 | 9.27 | 7.04% | 6,808,700 |
| Mar 30, 2026 | 8.62 | 8.71 | 8.51 | 8.66 | 8.59 | 1.52% | 2,433,600 |
| Mar 27, 2026 | 8.60 | 8.76 | 8.51 | 8.53 | 8.46 | -0.70% | 2,707,600 |
| Mar 26, 2026 | 8.76 | 8.80 | 8.59 | 8.59 | 8.52 | -3.81% | 14,377,000 |
| Mar 25, 2026 | 8.73 | 8.97 | 8.71 | 8.93 | 8.86 | 3.24% | 7,550,800 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.58 | 8.65 | 8.58 | -2.81% | 6,832,400 |
| Mar 23, 2026 | 8.53 | 8.90 | 8.45 | 8.90 | 8.83 | 6.71% | 3,285,200 |
| Mar 20, 2026 | 8.74 | 8.75 | 8.29 | 8.34 | 8.27 | -5.23% | 7,512,300 |
| Mar 19, 2026 | 8.80 | 8.88 | 8.59 | 8.80 | 8.73 | -1.12% | 3,117,200 |
| Mar 18, 2026 | 8.80 | 9.00 | 8.72 | 8.90 | 8.83 | 0.68% | 1,991,700 |
| Mar 17, 2026 | 8.94 | 9.02 | 8.78 | 8.84 | 8.77 | -0.90% | 2,038,900 |
| Mar 16, 2026 | 8.81 | 8.99 | 8.75 | 8.92 | 8.85 | 3.72% | 2,897,800 |
| Mar 13, 2026 | 8.89 | 9.01 | 8.60 | 8.60 | 8.53 | -2.93% | 4,766,500 |
| Mar 12, 2026 | 9.01 | 9.03 | 8.82 | 8.86 | 8.79 | -2.74% | 2,267,600 |
| Mar 11, 2026 | 9.12 | 9.21 | 9.00 | 9.11 | 9.04 | -0.76% | 2,615,400 |
| Mar 10, 2026 | 9.21 | 9.33 | 9.04 | 9.18 | 9.11 | 0.77% | 2,508,900 |
| Mar 9, 2026 | 8.91 | 9.11 | 8.80 | 9.11 | 9.04 | 1.56% | 3,699,100 |
| Mar 6, 2026 | 9.02 | 9.07 | 8.80 | 8.97 | 8.90 | -0.66% | 3,193,600 |
| Mar 5, 2026 | 9.36 | 9.41 | 8.96 | 9.03 | 8.96 | -4.44% | 4,826,400 |
| Mar 4, 2026 | 9.36 | 9.58 | 9.35 | 9.45 | 9.38 | 1.50% | 2,352,900 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.21 | 9.31 | 9.24 | -4.81% | 4,797,100 |
| Mar 2, 2026 | 9.80 | 9.87 | 9.64 | 9.78 | 9.70 | -1.41% | 3,072,800 |
| Feb 27, 2026 | 9.99 | 10.01 | 9.83 | 9.92 | 9.84 | -1.59% | 10,448,500 |
| Feb 26, 2026 | 10.13 | 10.25 | 10.01 | 10.08 | 9.93 | -0.10% | 2,385,900 |
| Feb 25, 2026 | 10.17 | 10.28 | 10.07 | 10.09 | 9.94 | -0.39% | 2,522,600 |
| Feb 24, 2026 | 10.01 | 10.23 | 9.98 | 10.13 | 9.98 | 1.71% | 2,527,800 |
| Feb 23, 2026 | 10.07 | 10.09 | 9.93 | 9.96 | 9.81 | -1.29% | 2,443,000 |
| Feb 20, 2026 | 9.88 | 10.10 | 9.82 | 10.09 | 9.94 | 1.51% | 3,248,000 |
| Feb 19, 2026 | 9.70 | 9.94 | 9.64 | 9.94 | 9.79 | 3.01% | 2,687,500 |
| Feb 18, 2026 | 9.70 | 9.95 | 9.63 | 9.65 | 9.51 | - | 2,585,400 |
| Feb 13, 2026 | 9.46 | 9.68 | 9.28 | 9.65 | 9.51 | 1.47% | 3,476,000 |
| Feb 12, 2026 | 9.67 | 9.67 | 9.45 | 9.51 | 9.37 | -1.65% | 2,988,500 |
| Feb 11, 2026 | 9.75 | 9.80 | 9.61 | 9.67 | 9.53 | -0.10% | 2,317,600 |
| Feb 10, 2026 | 9.69 | 9.79 | 9.55 | 9.68 | 9.54 | -0.31% | 2,549,700 |
| Feb 9, 2026 | 9.75 | 9.81 | 9.68 | 9.71 | 9.57 | -0.41% | 1,457,200 |
| Feb 6, 2026 | 9.75 | 9.84 | 9.58 | 9.75 | 9.61 | 0.10% | 2,816,900 |
| Feb 5, 2026 | 9.50 | 10.00 | 9.48 | 9.74 | 9.60 | 2.74% | 3,475,100 |
| Feb 4, 2026 | 9.96 | 10.07 | 9.40 | 9.48 | 9.34 | -4.72% | 4,963,400 |
| Feb 3, 2026 | 9.83 | 10.09 | 9.83 | 9.95 | 9.80 | 1.74% | 4,133,500 |
| Feb 2, 2026 | 9.55 | 9.84 | 9.53 | 9.78 | 9.64 | 2.41% | 4,411,500 |
| Jan 30, 2026 | 9.51 | 9.70 | 9.41 | 9.55 | 9.41 | -0.83% | 9,344,900 |
| Jan 29, 2026 | 9.53 | 9.66 | 9.33 | 9.63 | 9.42 | 1.05% | 3,885,800 |
| Jan 28, 2026 | 9.78 | 9.82 | 9.45 | 9.53 | 9.32 | -2.16% | 4,660,400 |
| Jan 27, 2026 | 9.70 | 10.04 | 9.69 | 9.74 | 9.53 | 0.93% | 8,162,600 |
| Jan 26, 2026 | 9.49 | 9.68 | 9.30 | 9.65 | 9.44 | 1.69% | 7,398,100 |
| Jan 23, 2026 | 9.14 | 9.52 | 9.05 | 9.49 | 9.28 | 4.52% | 5,292,400 |
| Jan 22, 2026 | 9.09 | 9.17 | 9.00 | 9.08 | 8.88 | 0.33% | 6,241,800 |
| Jan 21, 2026 | 8.71 | 9.11 | 8.71 | 9.05 | 8.85 | 3.19% | 5,649,600 |
| Jan 20, 2026 | 8.56 | 8.77 | 8.48 | 8.77 | 8.51 | 2.33% | 5,281,300 |
| Jan 19, 2026 | 8.52 | 8.58 | 8.36 | 8.57 | 8.32 | 1.66% | 3,255,000 |
| Jan 16, 2026 | 8.50 | 8.56 | 8.36 | 8.43 | 8.18 | -0.59% | 4,720,700 |
| Jan 15, 2026 | 8.32 | 8.53 | 8.28 | 8.48 | 8.23 | 2.42% | 3,698,300 |
| Jan 14, 2026 | 8.35 | 8.40 | 8.21 | 8.28 | 8.04 | -0.72% | 7,074,000 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.18 | 8.34 | 8.10 | -0.71% | 7,271,400 |
| Jan 12, 2026 | 8.18 | 8.40 | 8.07 | 8.40 | 8.15 | 2.69% | 3,937,500 |
| Jan 9, 2026 | 8.06 | 8.23 | 8.03 | 8.18 | 7.94 | 1.61% | 3,970,800 |
| Jan 8, 2026 | 7.90 | 8.05 | 7.87 | 8.05 | 7.81 | 1.90% | 3,504,700 |
| Jan 7, 2026 | 7.92 | 7.96 | 7.83 | 7.90 | 7.67 | -0.25% | 2,241,000 |
| Jan 6, 2026 | 7.87 | 8.03 | 7.87 | 7.92 | 7.69 | 0.64% | 2,450,900 |
| Jan 5, 2026 | 7.84 | 8.03 | 7.81 | 7.87 | 7.64 | 0.38% | 2,960,600 |
| Jan 2, 2026 | 7.98 | 8.00 | 7.81 | 7.84 | 7.61 | -1.13% | 2,863,200 |
| Dec 30, 2025 | 7.90 | 7.98 | 7.90 | 7.93 | 7.70 | 0.76% | 2,701,500 |
| Dec 29, 2025 | 8.04 | 8.04 | 7.82 | 7.87 | 7.64 | -1.38% | 2,229,800 |
| Dec 26, 2025 | 7.95 | 8.07 | 7.90 | 7.98 | 7.75 | 0.38% | 4,558,600 |
| Dec 23, 2025 | 7.75 | 8.00 | 7.74 | 7.95 | 7.72 | 3.25% | 4,132,600 |
| Dec 22, 2025 | 7.82 | 7.86 | 7.60 | 7.70 | 7.47 | -0.77% | 5,179,400 |
| Dec 19, 2025 | 7.69 | 7.94 | 7.62 | 7.76 | 7.53 | 0.91% | 4,058,000 |
| Dec 18, 2025 | 7.53 | 7.76 | 7.51 | 7.69 | 7.46 | 1.85% | 2,232,600 |
| Dec 17, 2025 | 7.73 | 7.73 | 7.42 | 7.55 | 7.33 | -2.58% | 3,949,500 |
| Dec 16, 2025 | 7.93 | 7.93 | 7.57 | 7.75 | 7.52 | -2.76% | 4,658,800 |
| Dec 15, 2025 | 7.96 | 8.05 | 7.87 | 7.97 | 7.74 | 0.89% | 2,508,400 |
| Dec 12, 2025 | 7.86 | 8.02 | 7.78 | 7.90 | 7.67 | 0.77% | 2,040,500 |
| Dec 11, 2025 | 7.66 | 8.09 | 7.66 | 7.84 | 7.61 | 2.48% | 8,068,900 |
| Dec 10, 2025 | 7.57 | 7.74 | 7.52 | 7.65 | 7.43 | 1.06% | 2,498,200 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.42 | 7.57 | 7.35 | -1.43% | 2,923,200 |
| Dec 8, 2025 | 7.84 | 7.84 | 7.55 | 7.68 | 7.45 | -0.39% | 2,914,900 |
| Dec 5, 2025 | 8.09 | 8.11 | 7.64 | 7.71 | 7.48 | -4.70% | 4,944,700 |
| Dec 4, 2025 | 7.88 | 8.28 | 7.86 | 8.09 | 7.85 | 2.66% | 4,529,900 |
| Dec 3, 2025 | 7.76 | 7.91 | 7.76 | 7.88 | 7.65 | 1.81% | 5,852,200 |
| Dec 2, 2025 | 7.61 | 7.81 | 7.59 | 7.74 | 7.51 | 1.71% | 2,843,600 |
| Dec 1, 2025 | 7.67 | 7.67 | 7.40 | 7.61 | 7.39 | -0.78% | 4,649,300 |
| Nov 28, 2025 | 7.45 | 7.73 | 7.45 | 7.67 | 7.41 | 3.09% | 4,305,500 |