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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JHSF3 - JHSF PART - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 3,62 | 3,82 | +6,11% | 3,61 | 3,84 | 3,77 | 3,81 | 3,83 | 9.508 | 2.624.165.200 |
| 5/3/2025 | 3,60 | 3,60 | +1,12% | 3,56 | 3,64 | 3,60 | 3,59 | 3,60 | 8.702 | 1.482.047.500 |
| 28/2/2025 | 3,73 | 3,56 | -4,56% | 3,56 | 3,74 | 3,58 | 3,56 | 3,59 | 8.417 | 6.613.309.900 |
| 27/2/2025 | 3,69 | 3,73 | +0,54% | 3,69 | 3,76 | 3,72 | 3,72 | 3,74 | 4.286 | 1.246.839.700 |
| 26/2/2025 | 3,81 | 3,71 | -1,85% | 3,68 | 3,81 | 3,71 | 3,71 | 3,72 | 4.497 | 818.759.900 |
| 25/2/2025 | 3,75 | 3,78 | +0,27% | 3,74 | 3,79 | 3,76 | 3,76 | 3,78 | 5.612 | 971.069.900 |
| 24/2/2025 | 3,84 | 3,77 | -1,82% | 3,75 | 3,88 | 3,79 | 3,77 | 3,78 | 4.527 | 1.123.026.200 |
| 21/2/2025 | 3,89 | 3,84 | -1,03% | 3,84 | 3,91 | 3,85 | 3,84 | 3,85 | 4.072 | 852.089.900 |
| 20/2/2025 | 3,93 | 3,88 | -1,02% | 3,86 | 3,93 | 3,88 | 3,88 | 3,89 | 5.605 | 2.194.774.900 |
| 19/2/2025 | 4,00 | 3,92 | -2,97% | 3,90 | 4,03 | 3,94 | 3,91 | 3,92 | 8.943 | 1.287.348.200 |
| 18/2/2025 | 4,09 | 4,04 | -1,22% | 4,01 | 4,13 | 4,06 | 4,03 | 4,05 | 5.984 | 1.310.559.100 |
| 17/2/2025 | 3,98 | 4,09 | +2,00% | 3,98 | 4,13 | 4,09 | 4,09 | 4,12 | 4.575 | 1.006.563.200 |
| 14/2/2025 | 3,97 | 4,01 | +1,26% | 3,95 | 4,02 | 3,98 | 4,00 | 4,01 | 4.323 | 1.182.863.300 |
| 13/2/2025 | 3,92 | 3,96 | +1,02% | 3,88 | 3,98 | 3,93 | 3,94 | 3,96 | 3.557 | 650.115.700 |
| 12/2/2025 | 3,95 | 3,92 | -1,75% | 3,91 | 3,99 | 3,93 | 3,92 | 3,93 | 4.186 | 775.740.300 |
| 11/2/2025 | 3,91 | 3,99 | +1,79% | 3,91 | 4,01 | 3,98 | 3,99 | 4,00 | 2.456 | 482.941.200 |
| 10/2/2025 | 3,91 | 3,92 | +1,29% | 3,90 | 4,02 | 3,95 | 3,92 | 3,95 | 3.992 | 842.150.800 |
| 7/2/2025 | 3,92 | 3,87 | -1,78% | 3,86 | 3,95 | 3,89 | 3,87 | 3,90 | 4.403 | 882.335.800 |
| 6/2/2025 | 3,87 | 3,94 | +1,81% | 3,82 | 3,95 | 3,89 | 3,91 | 3,94 | 5.961 | 936.083.200 |
| 5/2/2025 | 3,89 | 3,87 | -0,51% | 3,81 | 3,92 | 3,85 | 3,86 | 3,87 | 3.551 | 700.983.900 |
| 4/2/2025 | 3,82 | 3,89 | 0,00% | 3,80 | 3,96 | 3,88 | 3,89 | 3,93 | 2.809 | 840.011.900 |
| 3/2/2025 | 3,96 | 3,89 | -1,77% | 3,88 | 3,96 | 3,91 | 3,89 | 3,92 | 3.744 | 699.186.100 |
| 31/1/2025 | 3,98 | 3,96 | -1,25% | 3,92 | 4,02 | 3,95 | 3,93 | 3,96 | 5.715 | 1.205.207.900 |
| 30/1/2025 | 3,89 | 4,01 | +3,89% | 3,88 | 4,02 | 3,97 | 3,98 | 4,01 | 4.176 | 1.116.548.200 |
| 29/1/2025 | 3,85 | 3,86 | +0,26% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 1.811 | 496.715.800 |
| 28/1/2025 | 3,88 | 3,85 | -0,77% | 3,79 | 3,88 | 3,84 | 3,85 | 3,86 | 3.443 | 848.577.300 |
| 27/1/2025 | 3,70 | 3,88 | +5,15% | 3,68 | 3,88 | 3,81 | 3,86 | 3,88 | 3.554 | 1.393.783.100 |
| 24/1/2025 | 3,70 | 3,69 | +0,27% | 3,66 | 3,73 | 3,69 | 3,68 | 3,69 | 4.034 | 1.092.795.700 |
| 23/1/2025 | 3,80 | 3,68 | -2,90% | 3,67 | 3,80 | 3,71 | 3,68 | 3,69 | 6.400 | 1.269.104.300 |
| 22/1/2025 | 3,76 | 3,79 | +1,07% | 3,72 | 3,79 | 3,76 | 3,78 | 3,80 | 6.248 | 1.310.244.300 |
| 21/1/2025 | 3,74 | 3,75 | +0,54% | 3,68 | 3,77 | 3,73 | 3,75 | 3,76 | 3.024 | 932.581.200 |
| 20/1/2025 | 3,66 | 3,73 | +1,91% | 3,62 | 3,73 | 3,68 | 3,72 | 3,73 | 3.548 | 794.315.200 |
| 17/1/2025 | 3,65 | 3,66 | +1,10% | 3,61 | 3,68 | 3,65 | 3,66 | 3,67 | 4.514 | 930.638.400 |
| 16/1/2025 | 3,76 | 3,62 | -2,69% | 3,62 | 3,76 | 3,66 | 3,62 | 3,63 | 5.318 | 1.389.042.600 |
| 15/1/2025 | 3,71 | 3,72 | +1,09% | 3,65 | 3,76 | 3,70 | 3,72 | 3,74 | 4.467 | 1.285.190.400 |
| 14/1/2025 | 3,67 | 3,68 | +1,38% | 3,61 | 3,70 | 3,65 | 3,67 | 3,68 | 5.985 | 1.013.223.000 |
| 13/1/2025 | 3,67 | 3,63 | -0,55% | 3,60 | 3,67 | 3,63 | 3,63 | 3,64 | 4.276 | 944.909.800 |
| 10/1/2025 | 3,73 | 3,65 | -1,35% | 3,65 | 3,73 | 3,66 | 3,65 | 3,68 | 3.103 | 601.745.500 |
| 9/1/2025 | 3,69 | 3,70 | +0,54% | 3,66 | 3,72 | 3,69 | 3,70 | 3,71 | 1.711 | 402.125.300 |
| 8/1/2025 | 3,75 | 3,68 | -1,87% | 3,67 | 3,75 | 3,69 | 3,68 | 3,69 | 3.062 | 540.053.500 |
| 7/1/2025 | 3,75 | 3,75 | 0,00% | 3,73 | 3,81 | 3,77 | 3,75 | 3,76 | 3.517 | 700.643.400 |
| 6/1/2025 | 3,69 | 3,75 | +2,46% | 3,68 | 3,78 | 3,73 | 3,74 | 3,75 | 4.887 | 1.088.603.000 |
| 3/1/2025 | 3,64 | 3,66 | +0,55% | 3,60 | 3,68 | 3,64 | 3,64 | 3,66 | 3.878 | 1.091.741.700 |
| 2/1/2025 | 3,69 | 3,64 | -0,55% | 3,55 | 3,69 | 3,60 | 3,62 | 3,64 | 10.371 | 2.283.188.300 |
| 30/12/2024 | 3,73 | 3,66 | -2,14% | 3,63 | 3,75 | 3,66 | 3,65 | 3,66 | 7.322 | 1.897.731.900 |
| 27/12/2024 | 3,84 | 3,74 | -0,53% | 3,74 | 3,84 | 3,76 | 3,74 | 3,78 | 4.162 | 838.045.300 |
| 26/12/2024 | 3,79 | 3,76 | -0,53% | 3,73 | 3,83 | 3,78 | 3,76 | 3,77 | 7.638 | 1.129.726.200 |
| 23/12/2024 | 3,81 | 3,78 | -2,33% | 3,75 | 3,83 | 3,78 | 3,78 | 3,79 | 4.649 | 1.341.637.300 |
| 20/12/2024 | 3,75 | 3,87 | +3,48% | 3,73 | 3,88 | 3,81 | 3,87 | 3,88 | 3.427 | 1.079.845.700 |
| 19/12/2024 | 3,77 | 3,74 | 0,00% | 3,71 | 3,78 | 3,74 | 3,74 | 3,75 | 4.779 | 1.065.316.100 |
| 18/12/2024 | 3,90 | 3,74 | -3,86% | 3,74 | 3,92 | 3,80 | 3,74 | 3,75 | 6.035 | 1.210.160.100 |
| 17/12/2024 | 3,89 | 3,89 | +0,52% | 3,84 | 3,95 | 3,89 | 3,89 | 3,91 | 3.309 | 817.485.000 |
| 16/12/2024 | 3,96 | 3,87 | -1,02% | 3,87 | 3,99 | 3,91 | 3,87 | 3,88 | 5.720 | 1.113.532.900 |
| 13/12/2024 | 4,00 | 3,91 | -2,01% | 3,91 | 4,03 | 3,97 | 3,91 | 3,93 | 6.026 | 1.497.721.100 |
| 12/12/2024 | 4,23 | 3,99 | -6,56% | 3,98 | 4,23 | 4,04 | 3,99 | 4,00 | 5.029 | 1.405.612.700 |
| 11/12/2024 | 4,12 | 4,27 | +3,14% | 4,05 | 4,27 | 4,21 | 4,21 | 4,27 | 4.752 | 2.539.852.900 |
| 10/12/2024 | 4,10 | 4,14 | +0,98% | 4,06 | 4,16 | 4,10 | 4,10 | 4,15 | 5.253 | 1.225.362.800 |
| 9/12/2024 | 4,06 | 4,10 | +1,49% | 4,02 | 4,11 | 4,07 | 4,07 | 4,10 | 4.560 | 1.830.215.900 |
| 6/12/2024 | 4,14 | 4,04 | -2,65% | 4,02 | 4,16 | 4,06 | 4,04 | 4,06 | 4.491 | 1.001.151.700 |
| 5/12/2024 | 4,10 | 4,15 | +1,97% | 4,07 | 4,19 | 4,14 | 4,14 | 4,18 | 3.600 | 999.589.100 |
| 4/12/2024 | 4,08 | 4,07 | -0,25% | 3,87 | 4,10 | 3,99 | 4,04 | 4,07 | 6.992 | 3.287.165.000 |
| 3/12/2024 | 4,23 | 4,08 | -4,45% | 4,02 | 4,26 | 4,08 | 4,05 | 4,08 | 12.931 | 3.872.537.500 |
| 2/12/2024 | 4,30 | 4,27 | -1,16% | 4,10 | 4,30 | 4,19 | 4,22 | 4,27 | 8.779 | 3.823.310.500 |
| 29/11/2024 | 4,36 | 4,32 | -1,14% | 4,19 | 4,37 | 4,25 | 4,28 | 4,33 | 8.379 | 2.080.349.300 |
| 28/11/2024 | 4,55 | 4,37 | -4,17% | 4,36 | 4,55 | 4,43 | 4,37 | 4,40 | 6.709 | 1.364.503.600 |
| 27/11/2024 | 4,64 | 4,56 | -1,51% | 4,56 | 4,78 | 4,62 | 4,55 | 4,56 | 6.190 | 1.579.942.400 |
| 26/11/2024 | 4,48 | 4,63 | +3,12% | 4,47 | 4,66 | 4,59 | 4,62 | 4,63 | 6.209 | 1.126.501.100 |
| 25/11/2024 | 4,49 | 4,49 | 0,00% | 4,42 | 4,54 | 4,50 | 4,49 | 4,52 | 5.641 | 2.377.595.200 |
| 22/11/2024 | 4,40 | 4,49 | +2,98% | 4,34 | 4,49 | 4,40 | 4,44 | 4,49 | 1.955 | 529.958.800 |
| 21/11/2024 | 4,38 | 4,36 | -1,13% | 4,32 | 4,40 | 4,35 | 4,36 | 4,38 | 2.168 | 556.685.400 |
| 19/11/2024 | 4,42 | 4,41 | 0,00% | 4,37 | 4,44 | 4,40 | 4,41 | 4,42 | 3.244 | 549.675.800 |
| 18/11/2024 | 4,46 | 4,41 | -0,90% | 4,35 | 4,46 | 4,40 | 4,39 | 4,41 | 6.257 | 1.084.191.300 |
| 14/11/2024 | 4,45 | 4,45 | 0,00% | 4,42 | 4,49 | 4,45 | 4,45 | 4,46 | 2.268 | 630.437.400 |
| 13/11/2024 | 4,43 | 4,45 | +0,23% | 4,39 | 4,53 | 4,43 | 4,45 | 4,46 | 5.787 | 1.419.998.700 |
| 12/11/2024 | 4,45 | 4,44 | 0,00% | 4,43 | 4,53 | 4,47 | 4,44 | 4,46 | 3.931 | 947.786.100 |
| 11/11/2024 | 4,55 | 4,44 | -2,20% | 4,42 | 4,56 | 4,47 | 4,44 | 4,45 | 4.471 | 681.439.700 |
| 8/11/2024 | 4,50 | 4,54 | +0,22% | 4,41 | 4,54 | 4,48 | 4,51 | 4,55 | 10.702 | 1.057.013.400 |
| 7/11/2024 | 4,61 | 4,53 | -1,52% | 4,51 | 4,68 | 4,59 | 4,52 | 4,55 | 3.032 | 988.586.700 |
| 6/11/2024 | 4,54 | 4,60 | -0,22% | 4,47 | 4,65 | 4,58 | 4,59 | 4,62 | 3.144 | 1.026.424.600 |
| 5/11/2024 | 4,57 | 4,61 | +0,66% | 4,49 | 4,62 | 4,57 | 4,60 | 4,62 | 2.717 | 777.208.900 |
| 4/11/2024 | 4,35 | 4,58 | +6,26% | 4,35 | 4,62 | 4,49 | 4,50 | 4,58 | 4.821 | 1.947.775.000 |
| 1/11/2024 | 4,41 | 4,31 | -2,93% | 4,28 | 4,42 | 4,31 | 4,30 | 4,31 | 6.395 | 1.961.268.100 |
| 31/10/2024 | 4,41 | 4,44 | +0,68% | 4,41 | 4,48 | 4,44 | 4,43 | 4,44 | 2.762 | 1.184.940.800 |
| 30/10/2024 | 4,31 | 4,41 | +2,08% | 4,31 | 4,45 | 4,41 | 4,41 | 4,44 | 4.265 | 850.230.800 |
| 29/10/2024 | 4,49 | 4,32 | -3,79% | 4,30 | 4,51 | 4,38 | 4,32 | 4,33 | 3.702 | 1.238.109.000 |
| 28/10/2024 | 4,43 | 4,49 | +2,05% | 4,43 | 4,50 | 4,47 | 4,48 | 4,50 | 3.554 | 729.133.000 |
| 25/10/2024 | 4,48 | 4,40 | -2,00% | 4,40 | 4,51 | 4,43 | 4,40 | 4,42 | 4.826 | 1.102.634.800 |
| 24/10/2024 | 4,42 | 4,49 | +2,05% | 4,35 | 4,49 | 4,40 | 4,47 | 4,49 | 4.450 | 1.197.036.300 |
| 23/10/2024 | 4,34 | 4,40 | +0,92% | 4,33 | 4,40 | 4,36 | 4,37 | 4,40 | 1.562 | 585.253.500 |
| 22/10/2024 | 4,45 | 4,36 | -2,68% | 4,35 | 4,46 | 4,39 | 4,35 | 4,37 | 3.577 | 800.010.900 |
| 21/10/2024 | 4,39 | 4,48 | +1,59% | 4,39 | 4,48 | 4,43 | 4,47 | 4,48 | 3.841 | 760.716.900 |