Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JHSF3 - JHSF PART - ON ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,29 | 5,29 | -0,19% | 5,21 | 5,30 | 5,26 | 5,25 | 5,30 | 3.476 | 1.214.588.700 |
| 4/6/2025 | 5,35 | 5,30 | -1,12% | 5,18 | 5,36 | 5,25 | 5,28 | 5,30 | 5.999 | 2.679.630.000 |
| 3/6/2025 | 5,32 | 5,36 | +0,19% | 5,31 | 5,42 | 5,36 | 5,32 | 5,37 | 5.795 | 2.506.486.300 |
| 2/6/2025 | 5,36 | 5,35 | 0,00% | 5,23 | 5,47 | 5,34 | 5,32 | 5,35 | 5.636 | 2.335.206.900 |
| 30/5/2025 | 5,36 | 5,35 | -0,37% | 5,20 | 5,38 | 5,30 | 5,32 | 5,35 | 4.844 | 2.016.788.800 |
| 29/5/2025 | 5,24 | 5,37 | +2,29% | 5,22 | 5,40 | 5,34 | 5,37 | 5,38 | 6.581 | 2.100.683.100 |
| 28/5/2025 | 5,16 | 5,25 | +0,96% | 5,10 | 5,33 | 5,23 | 5,25 | 5,26 | 6.359 | 2.153.403.100 |
| 27/5/2025 | 5,08 | 5,20 | +2,36% | 5,08 | 5,21 | 5,15 | 5,20 | 5,21 | 3.762 | 2.230.337.700 |
| 26/5/2025 | 5,10 | 5,08 | +0,40% | 5,03 | 5,10 | 5,05 | 5,06 | 5,09 | 1.495 | 523.497.700 |
| 23/5/2025 | 5,02 | 5,06 | +0,80% | 4,90 | 5,07 | 5,01 | 5,05 | 5,06 | 1.670 | 827.958.100 |
| 22/5/2025 | 5,01 | 5,02 | +0,40% | 4,99 | 5,10 | 5,03 | 5,01 | 5,02 | 3.129 | 862.346.700 |
| 21/5/2025 | 5,15 | 5,00 | -3,10% | 4,98 | 5,15 | 5,01 | 5,00 | 5,01 | 3.779 | 1.288.893.700 |
| 20/5/2025 | 5,18 | 5,16 | -0,19% | 5,01 | 5,19 | 5,08 | 5,15 | 5,16 | 3.032 | 1.375.089.600 |
| 19/5/2025 | 5,10 | 5,17 | +0,98% | 4,99 | 5,22 | 5,14 | 5,17 | 5,20 | 6.437 | 3.860.478.700 |
| 16/5/2025 | 5,17 | 5,12 | -0,97% | 5,00 | 5,17 | 5,08 | 5,10 | 5,12 | 4.224 | 1.579.684.600 |
| 15/5/2025 | 5,06 | 5,17 | +7,93% | 5,03 | 5,20 | 5,11 | 5,15 | 5,17 | 9.541 | 4.669.500.600 |
| 14/5/2025 | 5,00 | 4,79 | -4,01% | 4,74 | 5,02 | 4,84 | 4,78 | 4,79 | 5.416 | 2.104.034.300 |
| 13/5/2025 | 4,99 | 4,99 | -0,40% | 4,94 | 5,06 | 4,99 | 4,96 | 5,00 | 4.689 | 1.934.188.100 |
| 12/5/2025 | 5,05 | 5,01 | +0,40% | 4,87 | 5,07 | 4,94 | 4,97 | 5,01 | 7.105 | 1.703.258.700 |
| 9/5/2025 | 5,07 | 4,99 | -2,16% | 4,94 | 5,19 | 5,04 | 4,99 | 5,01 | 7.287 | 2.361.222.500 |
| 8/5/2025 | 4,90 | 5,10 | +5,15% | 4,86 | 5,10 | 5,03 | 5,05 | 5,10 | 5.886 | 2.449.060.800 |
| 7/5/2025 | 5,06 | 4,85 | -3,39% | 4,84 | 5,06 | 4,89 | 4,85 | 4,88 | 5.016 | 1.721.978.100 |
| 6/5/2025 | 5,03 | 5,02 | -0,40% | 4,92 | 5,06 | 4,99 | 5,02 | 5,05 | 5.440 | 1.509.248.300 |
| 5/5/2025 | 5,00 | 5,04 | +0,80% | 4,89 | 5,04 | 4,97 | 4,99 | 5,04 | 4.269 | 1.469.988.900 |
| 2/5/2025 | 5,14 | 5,00 | -2,72% | 4,96 | 5,15 | 5,00 | 4,99 | 5,00 | 2.879 | 1.576.841.300 |
| 29/4/2025 | 5,24 | 5,14 | -2,47% | 5,14 | 5,33 | 5,22 | 5,13 | 5,14 | 4.312 | 2.044.035.400 |
| 28/4/2025 | 5,08 | 5,27 | +4,15% | 5,05 | 5,31 | 5,21 | 5,21 | 5,27 | 7.569 | 2.696.056.800 |
| 25/4/2025 | 5,09 | 5,06 | -0,59% | 4,97 | 5,17 | 5,07 | 5,04 | 5,06 | 4.986 | 2.308.347.700 |
| 24/4/2025 | 4,65 | 5,09 | +8,30% | 4,65 | 5,17 | 4,98 | 5,09 | 5,10 | 5.878 | 3.963.156.300 |
| 23/4/2025 | 4,74 | 4,70 | -0,42% | 4,69 | 4,79 | 4,73 | 4,70 | 4,74 | 4.749 | 2.287.234.400 |
| 22/4/2025 | 4,56 | 4,72 | +3,74% | 4,56 | 4,72 | 4,66 | 4,71 | 4,72 | 5.672 | 1.758.545.400 |
| 17/4/2025 | 4,49 | 4,55 | +1,11% | 4,42 | 4,67 | 4,54 | 4,55 | 4,56 | 4.337 | 2.481.057.800 |
| 16/4/2025 | 4,31 | 4,50 | +3,45% | 4,28 | 4,54 | 4,44 | 4,49 | 4,50 | 6.592 | 3.176.387.400 |
| 15/4/2025 | 4,30 | 4,35 | +0,69% | 4,23 | 4,35 | 4,29 | 4,33 | 4,35 | 3.170 | 1.106.493.800 |
| 14/4/2025 | 4,20 | 4,32 | +3,10% | 4,20 | 4,32 | 4,27 | 4,31 | 4,32 | 3.138 | 1.200.762.300 |
| 11/4/2025 | 4,18 | 4,19 | +0,24% | 4,13 | 4,22 | 4,18 | 4,18 | 4,19 | 3.114 | 1.024.723.900 |
| 10/4/2025 | 4,20 | 4,18 | -0,24% | 4,11 | 4,20 | 4,16 | 4,14 | 4,18 | 3.339 | 1.201.780.000 |
| 9/4/2025 | 4,03 | 4,19 | +3,20% | 4,01 | 4,23 | 4,14 | 4,18 | 4,19 | 4.298 | 1.973.186.800 |
| 8/4/2025 | 4,15 | 4,06 | -1,22% | 4,03 | 4,15 | 4,07 | 4,06 | 4,07 | 3.388 | 1.821.775.300 |
| 7/4/2025 | 4,00 | 4,11 | +0,24% | 3,93 | 4,12 | 4,04 | 4,10 | 4,11 | 7.267 | 2.783.265.200 |
| 4/4/2025 | 4,15 | 4,10 | -3,98% | 4,07 | 4,19 | 4,11 | 4,09 | 4,10 | 6.678 | 7.026.103.300 |
| 3/4/2025 | 4,28 | 4,27 | -1,39% | 4,26 | 4,39 | 4,29 | 4,27 | 4,29 | 7.275 | 2.622.318.000 |
| 2/4/2025 | 4,29 | 4,33 | +0,93% | 4,24 | 4,43 | 4,31 | 4,32 | 4,34 | 6.884 | 2.093.002.700 |
| 1/4/2025 | 4,22 | 4,29 | +2,63% | 4,21 | 4,33 | 4,27 | 4,25 | 4,29 | 7.146 | 2.519.564.000 |
| 31/3/2025 | 4,12 | 4,18 | +1,21% | 4,05 | 4,20 | 4,14 | 4,18 | 4,19 | 5.301 | 1.941.935.300 |
| 28/3/2025 | 4,11 | 4,13 | +5,09% | 4,01 | 4,17 | 4,09 | 4,12 | 4,13 | 5.834 | 4.169.683.900 |
| 27/3/2025 | 3,95 | 3,93 | +0,26% | 3,91 | 3,96 | 3,93 | 3,93 | 3,94 | 1.683 | 744.937.300 |
| 26/3/2025 | 3,97 | 3,92 | -0,25% | 3,90 | 4,00 | 3,94 | 3,92 | 3,94 | 4.122 | 984.759.200 |
| 25/3/2025 | 3,90 | 3,93 | +1,81% | 3,84 | 3,99 | 3,92 | 3,93 | 3,94 | 2.264 | 897.210.100 |
| 24/3/2025 | 3,91 | 3,86 | -1,03% | 3,83 | 3,94 | 3,86 | 3,85 | 3,86 | 2.238 | 655.495.300 |
| 21/3/2025 | 3,93 | 3,90 | -1,27% | 3,89 | 3,96 | 3,92 | 3,89 | 3,90 | 1.695 | 674.578.100 |
| 20/3/2025 | 3,96 | 3,95 | -1,25% | 3,95 | 4,03 | 3,98 | 3,94 | 3,95 | 2.396 | 566.573.200 |
| 19/3/2025 | 3,96 | 4,00 | +1,78% | 3,91 | 4,02 | 3,98 | 4,00 | 4,01 | 4.936 | 784.930.600 |
| 18/3/2025 | 3,88 | 3,93 | +0,51% | 3,88 | 3,96 | 3,92 | 3,92 | 3,93 | 2.159 | 828.304.900 |
| 17/3/2025 | 3,88 | 3,91 | +0,51% | 3,87 | 3,96 | 3,91 | 3,90 | 3,91 | 4.371 | 983.886.900 |
| 14/3/2025 | 3,74 | 3,89 | +4,01% | 3,74 | 3,93 | 3,88 | 3,88 | 3,89 | 4.933 | 1.420.772.700 |
| 13/3/2025 | 3,71 | 3,74 | +0,81% | 3,65 | 3,77 | 3,71 | 3,74 | 3,75 | 6.810 | 1.940.925.800 |
| 12/3/2025 | 3,67 | 3,71 | +1,37% | 3,64 | 3,71 | 3,68 | 3,71 | 3,72 | 5.425 | 1.792.954.600 |
| 11/3/2025 | 3,73 | 3,66 | -1,61% | 3,61 | 3,73 | 3,65 | 3,66 | 3,67 | 6.191 | 2.361.633.400 |
| 10/3/2025 | 3,75 | 3,72 | -1,59% | 3,68 | 3,78 | 3,72 | 3,71 | 3,72 | 5.157 | 1.848.155.100 |
| 7/3/2025 | 3,79 | 3,78 | -1,05% | 3,71 | 3,84 | 3,78 | 3,78 | 3,79 | 8.338 | 2.007.212.600 |