Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 5,73 | 5,49 | -4,19% | 5,48 | 5,75 | 5,53 | 5,48 | 5,49 | 4.342 | 2.546.820.800 |
| 5/9/2025 | 5,62 | 5,73 | +2,32% | 5,62 | 5,74 | 5,69 | 5,72 | 5,74 | 4.166 | 2.228.968.100 |
| 4/9/2025 | 5,49 | 5,60 | +2,00% | 5,48 | 5,62 | 5,56 | 5,57 | 5,60 | 4.504 | 2.385.674.900 |
| 3/9/2025 | 5,50 | 5,49 | -0,18% | 5,47 | 5,52 | 5,49 | 5,48 | 5,49 | 2.754 | 1.136.385.000 |
| 2/9/2025 | 5,57 | 5,50 | -1,79% | 5,48 | 5,57 | 5,50 | 5,49 | 5,51 | 5.052 | 2.808.991.400 |
| 1/9/2025 | 5,72 | 5,60 | -1,75% | 5,56 | 5,72 | 5,60 | 5,59 | 5,60 | 4.322 | 1.627.700.700 |
| 29/8/2025 | 5,55 | 5,70 | +2,33% | 5,55 | 5,72 | 5,66 | 5,69 | 5,70 | 8.144 | 3.056.107.100 |
| 28/8/2025 | 5,54 | 5,57 | +0,72% | 5,51 | 5,63 | 5,58 | 5,56 | 5,58 | 4.192 | 2.275.321.900 |
| 27/8/2025 | 5,50 | 5,53 | +1,28% | 5,45 | 5,53 | 5,49 | 5,52 | 5,53 | 3.989 | 2.821.292.100 |
| 26/8/2025 | 5,54 | 5,46 | -1,27% | 5,44 | 5,55 | 5,46 | 5,45 | 5,46 | 2.471 | 1.134.750.000 |
| 25/8/2025 | 5,51 | 5,53 | -0,18% | 5,49 | 5,58 | 5,52 | 5,50 | 5,53 | 2.151 | 582.588.300 |
| 22/8/2025 | 5,34 | 5,54 | +3,94% | 5,31 | 5,54 | 5,46 | 5,52 | 5,55 | 5.035 | 1.309.524.800 |
| 21/8/2025 | 5,45 | 5,33 | -1,84% | 5,31 | 5,45 | 5,33 | 5,32 | 5,34 | 5.317 | 1.284.525.100 |
| 20/8/2025 | 5,48 | 5,43 | -0,37% | 5,40 | 5,49 | 5,43 | 5,42 | 5,43 | 2.749 | 1.072.817.000 |
| 19/8/2025 | 5,50 | 5,45 | -1,45% | 5,41 | 5,55 | 5,48 | 5,45 | 5,47 | 4.889 | 1.951.030.700 |
| 18/8/2025 | 5,48 | 5,53 | +1,47% | 5,46 | 5,68 | 5,59 | 5,53 | 5,55 | 4.770 | 1.890.819.300 |
| 15/8/2025 | 5,36 | 5,45 | +3,42% | 5,32 | 5,49 | 5,42 | 5,45 | 5,46 | 6.702 | 2.248.171.700 |
| 14/8/2025 | 5,37 | 5,27 | -2,04% | 5,22 | 5,42 | 5,26 | 5,27 | 5,28 | 3.649 | 2.921.404.800 |
| 13/8/2025 | 5,46 | 5,38 | -1,28% | 5,37 | 5,55 | 5,44 | 5,38 | 5,39 | 4.648 | 1.248.365.100 |
| 12/8/2025 | 5,40 | 5,45 | +2,06% | 5,37 | 5,55 | 5,47 | 5,44 | 5,46 | 4.151 | 1.310.391.000 |
| 11/8/2025 | 5,33 | 5,34 | -0,19% | 5,33 | 5,39 | 5,35 | 5,34 | 5,36 | 2.164 | 707.744.400 |
| 8/8/2025 | 5,31 | 5,35 | +0,56% | 5,28 | 5,38 | 5,34 | 5,34 | 5,37 | 8.125 | 1.254.351.000 |
| 7/8/2025 | 5,24 | 5,32 | +1,53% | 5,23 | 5,35 | 5,30 | 5,29 | 5,33 | 5.660 | 1.051.276.900 |
| 6/8/2025 | 5,18 | 5,24 | +1,55% | 5,16 | 5,24 | 5,20 | 5,23 | 5,24 | 3.304 | 1.123.393.500 |
| 5/8/2025 | 5,11 | 5,16 | +0,19% | 5,09 | 5,20 | 5,14 | 5,15 | 5,17 | 2.509 | 589.220.700 |
| 4/8/2025 | 5,18 | 5,15 | -0,19% | 5,07 | 5,20 | 5,11 | 5,10 | 5,15 | 3.032 | 1.054.947.100 |
| 1/8/2025 | 5,15 | 5,16 | +0,19% | 5,08 | 5,24 | 5,16 | 5,12 | 5,17 | 3.007 | 944.038.800 |
| 31/7/2025 | 5,25 | 5,15 | -1,90% | 5,15 | 5,25 | 5,17 | 5,14 | 5,16 | 5.149 | 1.094.258.400 |
| 30/7/2025 | 5,09 | 5,25 | +2,94% | 5,08 | 5,27 | 5,18 | 5,20 | 5,25 | 5.106 | 1.370.774.600 |
| 29/7/2025 | 5,10 | 5,10 | 0,00% | 5,08 | 5,19 | 5,13 | 5,09 | 5,12 | 3.560 | 790.448.200 |
| 28/7/2025 | 5,15 | 5,10 | -0,39% | 5,03 | 5,16 | 5,08 | 5,08 | 5,10 | 2.879 | 800.176.100 |
| 25/7/2025 | 5,09 | 5,12 | +0,79% | 5,09 | 5,18 | 5,14 | 5,11 | 5,16 | 2.965 | 960.846.700 |
| 24/7/2025 | 5,20 | 5,08 | -2,31% | 5,08 | 5,20 | 5,10 | 5,08 | 5,11 | 4.395 | 950.777.600 |
| 23/7/2025 | 5,04 | 5,20 | +3,38% | 5,01 | 5,24 | 5,17 | 5,19 | 5,21 | 3.489 | 1.500.489.900 |
| 22/7/2025 | 5,00 | 5,03 | +1,62% | 4,99 | 5,11 | 5,06 | 5,03 | 5,05 | 4.308 | 1.232.290.100 |
| 21/7/2025 | 5,04 | 4,95 | -1,79% | 4,91 | 5,06 | 4,96 | 4,94 | 4,96 | 4.978 | 1.782.305.800 |
| 18/7/2025 | 5,10 | 5,04 | -1,95% | 5,00 | 5,13 | 5,06 | 5,03 | 5,05 | 3.285 | 1.246.813.400 |
| 17/7/2025 | 5,20 | 5,14 | -0,96% | 5,10 | 5,20 | 5,13 | 5,14 | 5,15 | 2.858 | 943.119.200 |
| 16/7/2025 | 5,20 | 5,19 | -0,76% | 5,12 | 5,23 | 5,16 | 5,18 | 5,20 | 4.049 | 1.062.997.600 |
| 15/7/2025 | 5,16 | 5,23 | +2,35% | 5,09 | 5,24 | 5,16 | 5,21 | 5,24 | 4.071 | 1.533.911.500 |
| 14/7/2025 | 5,23 | 5,11 | -2,11% | 5,11 | 5,23 | 5,13 | 5,11 | 5,13 | 3.135 | 882.700.000 |
| 11/7/2025 | 5,14 | 5,22 | +0,38% | 5,11 | 5,26 | 5,19 | 5,21 | 5,23 | 3.481 | 1.378.905.900 |
| 10/7/2025 | 5,12 | 5,20 | 0,00% | 5,05 | 5,20 | 5,12 | 5,19 | 5,20 | 4.574 | 1.248.646.600 |
| 9/7/2025 | 5,30 | 5,20 | -0,95% | 5,17 | 5,30 | 5,20 | 5,18 | 5,20 | 5.549 | 1.406.662.700 |
| 8/7/2025 | 5,25 | 5,25 | +0,57% | 5,20 | 5,29 | 5,23 | 5,25 | 5,28 | 2.856 | 937.022.900 |
| 7/7/2025 | 5,25 | 5,22 | -1,51% | 5,21 | 5,31 | 5,23 | 5,21 | 5,22 | 3.319 | 739.952.000 |
| 4/7/2025 | 5,29 | 5,30 | +0,57% | 5,22 | 5,30 | 5,26 | 5,28 | 5,31 | 2.030 | 765.722.800 |
| 3/7/2025 | 5,25 | 5,27 | +0,76% | 5,22 | 5,32 | 5,28 | 5,27 | 5,29 | 4.483 | 933.445.100 |
| 2/7/2025 | 5,40 | 5,23 | -3,86% | 5,15 | 5,40 | 5,22 | 5,23 | 5,24 | 7.294 | 3.392.702.100 |
| 1/7/2025 | 5,36 | 5,44 | +2,06% | 5,32 | 5,45 | 5,39 | 5,42 | 5,44 | 2.497 | 1.379.265.900 |
| 30/6/2025 | 5,25 | 5,33 | +1,52% | 5,21 | 5,37 | 5,33 | 5,33 | 5,35 | 3.857 | 1.381.912.800 |
| 27/6/2025 | 5,25 | 5,25 | 0,00% | 5,19 | 5,27 | 5,22 | 5,25 | 5,26 | 2.058 | 766.220.400 |
| 26/6/2025 | 5,22 | 5,25 | +0,57% | 5,20 | 5,30 | 5,23 | 5,24 | 5,26 | 3.013 | 1.606.473.300 |
| 25/6/2025 | 5,29 | 5,22 | -1,14% | 5,17 | 5,29 | 5,20 | 5,21 | 5,23 | 2.526 | 1.019.293.700 |
| 24/6/2025 | 5,20 | 5,28 | +0,76% | 5,20 | 5,35 | 5,30 | 5,28 | 5,29 | 1.942 | 819.295.400 |
| 23/6/2025 | 5,24 | 5,24 | -0,38% | 5,17 | 5,27 | 5,21 | 5,22 | 5,25 | 3.882 | 1.078.297.500 |
| 20/6/2025 | 5,29 | 5,26 | -0,57% | 5,21 | 5,29 | 5,24 | 5,25 | 5,26 | 2.884 | 1.012.737.400 |
| 18/6/2025 | 5,40 | 5,29 | -2,04% | 5,25 | 5,41 | 5,30 | 5,27 | 5,29 | 3.169 | 1.557.614.500 |
| 17/6/2025 | 5,38 | 5,40 | +0,37% | 5,32 | 5,45 | 5,40 | 5,39 | 5,43 | 4.831 | 1.389.924.800 |
| 16/6/2025 | 5,30 | 5,38 | +2,87% | 5,28 | 5,38 | 5,33 | 5,36 | 5,38 | 2.810 | 1.375.433.900 |
| 13/6/2025 | 5,28 | 5,23 | -1,32% | 5,16 | 5,29 | 5,24 | 5,23 | 5,24 | 2.047 | 925.657.100 |
| 12/6/2025 | 5,26 | 5,30 | 0,00% | 5,22 | 5,31 | 5,26 | 5,29 | 5,30 | 2.033 | 1.033.837.400 |
| 11/6/2025 | 5,26 | 5,30 | +1,15% | 5,20 | 5,34 | 5,27 | 5,29 | 5,30 | 3.675 | 1.477.711.700 |
| 10/6/2025 | 5,19 | 5,24 | +1,35% | 5,15 | 5,31 | 5,26 | 5,24 | 5,27 | 5.639 | 1.571.513.200 |
| 9/6/2025 | 5,21 | 5,17 | -1,34% | 5,06 | 5,26 | 5,12 | 5,15 | 5,17 | 3.321 | 1.716.848.200 |
| 6/6/2025 | 5,26 | 5,24 | -0,95% | 5,15 | 5,33 | 5,23 | 5,24 | 5,25 | 6.093 | 1.726.625.800 |
| 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 |