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.
JHSF3F - 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 | 4,50 | 4,65 | +3,33% | 4,42 | 4,67 | 4,53 | 4,60 | 4,65 | 1.559 | 9.518.806 |
| 16/4/2025 | 4,37 | 4,50 | +4,17% | 4,28 | 4,54 | 4,44 | 4,47 | 4,50 | 1.802 | 12.102.100 |
| 15/4/2025 | 4,29 | 4,32 | +0,23% | 4,24 | 4,34 | 4,29 | 4,30 | 4,32 | 1.589 | 7.818.244 |
| 14/4/2025 | 4,24 | 4,31 | +3,11% | 4,21 | 4,32 | 4,27 | 4,30 | 4,31 | 2.246 | 9.475.651 |
| 11/4/2025 | 4,16 | 4,18 | +0,97% | 4,13 | 4,24 | 4,17 | 4,18 | 4,24 | 1.225 | 7.765.485 |
| 10/4/2025 | 4,20 | 4,14 | -1,19% | 4,11 | 4,21 | 4,16 | 4,14 | 4,19 | 1.164 | 7.229.646 |
| 9/4/2025 | 4,06 | 4,19 | +3,46% | 4,01 | 4,23 | 4,12 | 4,19 | 4,23 | 1.152 | 7.337.176 |
| 8/4/2025 | 4,15 | 4,05 | -0,74% | 4,04 | 4,16 | 4,08 | 4,05 | 4,07 | 1.415 | 7.981.067 |
| 7/4/2025 | 4,12 | 4,08 | -2,16% | 3,93 | 4,15 | 4,04 | 4,08 | 4,09 | 2.233 | 10.309.588 |
| 4/4/2025 | 4,24 | 4,17 | -2,80% | 4,08 | 4,25 | 4,12 | 4,15 | 4,17 | 1.881 | 10.593.203 |
| 3/4/2025 | 4,32 | 4,29 | -0,92% | 4,25 | 4,39 | 4,30 | 4,28 | 4,29 | 1.572 | 9.806.378 |
| 2/4/2025 | 4,32 | 4,33 | +2,12% | 4,25 | 4,42 | 4,30 | 4,30 | 4,34 | 1.673 | 10.295.595 |
| 1/4/2025 | 4,19 | 4,24 | +2,42% | 4,18 | 4,33 | 4,27 | 4,24 | 4,25 | 1.712 | 10.474.932 |
| 31/3/2025 | 4,13 | 4,14 | +0,98% | 4,05 | 4,20 | 4,14 | 4,14 | 4,19 | 1.953 | 13.575.332 |
| 28/3/2025 | 3,99 | 4,10 | +3,80% | 3,99 | 4,16 | 4,08 | 4,10 | 4,12 | 1.552 | 8.783.464 |
| 27/3/2025 | 3,96 | 3,95 | 0,00% | 3,92 | 4,00 | 3,93 | 3,93 | 3,95 | 1.189 | 6.455.112 |
| 26/3/2025 | 3,99 | 3,95 | +0,51% | 3,91 | 4,00 | 3,95 | 3,95 | 3,98 | 1.235 | 6.927.657 |
| 25/3/2025 | 3,90 | 3,93 | +1,81% | 3,85 | 3,99 | 3,92 | 3,93 | 3,98 | 2.319 | 24.883.501 |
| 24/3/2025 | 3,90 | 3,86 | -2,53% | 3,83 | 3,95 | 3,87 | 3,85 | 3,86 | 1.906 | 9.339.495 |
| 21/3/2025 | 3,95 | 3,96 | +0,25% | 3,90 | 4,00 | 3,93 | 3,95 | 3,96 | 1.896 | 9.024.456 |
| 20/3/2025 | 4,02 | 3,95 | -1,74% | 3,95 | 4,03 | 3,99 | 3,95 | 3,97 | 1.616 | 9.106.408 |
| 19/3/2025 | 3,97 | 4,02 | +2,55% | 3,92 | 4,02 | 3,97 | 3,99 | 4,02 | 1.412 | 8.846.880 |
| 18/3/2025 | 3,93 | 3,92 | +0,26% | 3,89 | 3,96 | 3,92 | 3,91 | 3,92 | 1.564 | 8.168.731 |
| 17/3/2025 | 3,90 | 3,91 | 0,00% | 3,87 | 3,96 | 3,91 | 3,91 | 3,93 | 1.775 | 8.521.135 |
| 14/3/2025 | 3,78 | 3,91 | +4,27% | 3,74 | 3,93 | 3,87 | 3,89 | 3,91 | 1.776 | 10.396.115 |
| 13/3/2025 | 3,74 | 3,75 | +0,81% | 3,65 | 3,76 | 3,71 | 3,74 | 3,75 | 1.529 | 7.118.551 |
| 12/3/2025 | 3,70 | 3,72 | +0,54% | 3,64 | 3,72 | 3,68 | 3,72 | 3,73 | 1.775 | 8.723.990 |
| 11/3/2025 | 3,76 | 3,70 | -1,07% | 3,62 | 3,78 | 3,66 | 3,70 | 3,71 | 3.216 | 14.252.600 |
| 10/3/2025 | 3,80 | 3,74 | -1,84% | 3,68 | 3,82 | 3,74 | 3,73 | 3,74 | 3.774 | 18.103.583 |
| 7/3/2025 | 3,83 | 3,81 | -0,78% | 3,72 | 3,84 | 3,78 | 3,80 | 3,81 | 2.411 | 12.377.958 |
| 6/3/2025 | 3,65 | 3,84 | +4,92% | 3,62 | 3,84 | 3,72 | 3,76 | 3,84 | 2.245 | 12.360.805 |
| 5/3/2025 | 3,64 | 3,66 | -6,39% | 3,57 | 3,83 | 3,61 | 3,63 | 3,66 | 2.236 | 13.064.252 |
| 28/2/2025 | 3,77 | 3,91 | +4,27% | 3,67 | 3,91 | 3,71 | 3,76 | 3,91 | 2.418 | 12.562.246 |
| 27/2/2025 | 3,75 | 3,75 | +0,81% | 3,69 | 3,76 | 3,73 | 3,74 | 3,75 | 1.667 | 8.187.854 |
| 26/2/2025 | 3,83 | 3,72 | -1,85% | 3,68 | 3,85 | 3,71 | 3,72 | 3,74 | 2.443 | 12.613.184 |
| 25/2/2025 | 3,78 | 3,79 | -0,52% | 3,75 | 3,81 | 3,77 | 3,78 | 3,79 | 2.469 | 11.662.557 |
| 24/2/2025 | 3,88 | 3,81 | -2,81% | 3,76 | 3,89 | 3,81 | 3,78 | 3,81 | 3.242 | 15.750.871 |
| 21/2/2025 | 3,91 | 3,92 | 0,00% | 3,84 | 3,93 | 3,87 | 3,88 | 3,92 | 2.195 | 11.346.021 |
| 20/2/2025 | 3,95 | 3,92 | +0,26% | 3,86 | 3,97 | 3,89 | 3,91 | 3,92 | 2.599 | 12.328.381 |
| 19/2/2025 | 4,01 | 3,91 | -3,22% | 3,90 | 4,05 | 3,95 | 3,91 | 3,94 | 2.295 | 11.394.664 |
| 18/2/2025 | 4,10 | 4,04 | -0,98% | 4,01 | 4,13 | 4,06 | 4,03 | 4,04 | 1.315 | 7.290.346 |
| 17/2/2025 | 4,04 | 4,08 | +2,00% | 3,98 | 4,13 | 4,08 | 4,08 | 4,10 | 1.858 | 8.793.981 |
| 14/2/2025 | 3,97 | 4,00 | +1,78% | 3,96 | 4,02 | 3,98 | 3,98 | 4,00 | 1.865 | 7.217.183 |
| 13/2/2025 | 3,92 | 3,93 | +0,26% | 3,89 | 3,97 | 3,92 | 3,93 | 3,94 | 1.220 | 5.968.199 |
| 12/2/2025 | 3,99 | 3,92 | -1,75% | 3,92 | 4,00 | 3,94 | 3,92 | 3,97 | 1.720 | 8.043.103 |
| 11/2/2025 | 3,96 | 3,99 | +1,53% | 3,90 | 4,02 | 3,98 | 3,99 | 4,02 | 1.444 | 7.250.811 |
| 10/2/2025 | 3,96 | 3,93 | +0,26% | 3,92 | 4,02 | 3,97 | 3,93 | 3,95 | 2.631 | 11.937.493 |
| 7/2/2025 | 3,96 | 3,92 | -0,76% | 3,86 | 3,96 | 3,91 | 3,90 | 3,92 | 1.732 | 8.540.830 |
| 6/2/2025 | 3,89 | 3,95 | +2,60% | 3,83 | 3,95 | 3,87 | 3,91 | 3,95 | 1.539 | 7.745.880 |
| 5/2/2025 | 3,92 | 3,85 | -2,04% | 3,82 | 3,93 | 3,87 | 3,85 | 3,87 | 1.611 | 7.748.084 |
| 4/2/2025 | 3,84 | 3,93 | -0,51% | 3,83 | 3,93 | 3,88 | 3,90 | 3,94 | 1.723 | 7.892.604 |
| 3/2/2025 | 3,95 | 3,95 | +0,77% | 3,89 | 3,96 | 3,92 | 3,92 | 3,95 | 2.092 | 9.518.913 |
| 31/1/2025 | 3,98 | 3,92 | -1,51% | 3,92 | 4,01 | 3,95 | 3,92 | 3,95 | 1.841 | 9.105.522 |
| 30/1/2025 | 3,90 | 3,98 | +2,84% | 3,86 | 4,02 | 3,96 | 3,98 | 4,00 | 1.554 | 8.106.277 |
| 29/1/2025 | 3,89 | 3,87 | +0,52% | 3,83 | 3,91 | 3,85 | 3,85 | 3,87 | 1.780 | 8.517.628 |
| 28/1/2025 | 3,90 | 3,85 | -0,26% | 3,80 | 3,91 | 3,85 | 3,85 | 3,86 | 1.533 | 7.120.701 |
| 27/1/2025 | 3,72 | 3,86 | +4,32% | 3,68 | 3,86 | 3,80 | 3,83 | 3,86 | 2.026 | 10.267.997 |
| 24/1/2025 | 3,72 | 3,70 | +0,54% | 3,66 | 3,74 | 3,70 | 3,69 | 3,70 | 2.059 | 9.224.569 |
| 23/1/2025 | 3,80 | 3,68 | -3,16% | 3,67 | 3,80 | 3,72 | 3,68 | 3,69 | 2.318 | 14.050.904 |
| 22/1/2025 | 3,77 | 3,80 | +1,33% | 3,72 | 3,80 | 3,76 | 3,78 | 3,80 | 1.817 | 8.292.838 |
| 21/1/2025 | 3,76 | 3,75 | +0,27% | 3,68 | 3,78 | 3,73 | 3,75 | 3,77 | 1.802 | 8.084.002 |
| 20/1/2025 | 3,71 | 3,74 | +1,63% | 3,63 | 3,74 | 3,68 | 3,71 | 3,74 | 2.445 | 10.343.703 |