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 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 | -0,38% | 5,21 | 5,31 | 5,26 | 5,22 | 5,29 | 1.052 | 7.338.430 |
| 4/6/2025 | 5,39 | 5,31 | -0,38% | 5,18 | 5,41 | 5,26 | 5,26 | 5,31 | 1.513 | 10.923.188 |
| 3/6/2025 | 5,32 | 5,33 | -0,37% | 5,31 | 5,41 | 5,36 | 5,33 | 5,35 | 1.083 | 8.186.912 |
| 2/6/2025 | 5,35 | 5,35 | -0,19% | 5,24 | 5,45 | 5,33 | 5,30 | 5,35 | 1.599 | 11.879.582 |
| 30/5/2025 | 5,38 | 5,36 | -0,37% | 5,21 | 5,38 | 5,28 | 5,34 | 5,36 | 3.933 | 15.419.849 |
| 29/5/2025 | 5,27 | 5,38 | +1,51% | 5,22 | 5,40 | 5,32 | 5,37 | 5,38 | 1.316 | 10.319.460 |
| 28/5/2025 | 5,19 | 5,30 | +2,12% | 5,10 | 5,32 | 5,21 | 5,28 | 5,30 | 1.418 | 11.083.940 |
| 27/5/2025 | 5,05 | 5,19 | +2,37% | 5,05 | 5,21 | 5,14 | 5,18 | 5,19 | 1.145 | 7.624.036 |
| 26/5/2025 | 5,08 | 5,07 | 0,00% | 5,03 | 5,10 | 5,05 | 5,04 | 5,07 | 1.183 | 7.527.058 |
| 23/5/2025 | 5,05 | 5,07 | +1,40% | 4,90 | 5,08 | 5,01 | 5,05 | 5,07 | 1.142 | 7.179.684 |
| 22/5/2025 | 5,00 | 5,00 | +0,40% | 5,00 | 5,10 | 5,03 | 5,00 | 5,01 | 1.069 | 6.295.846 |
| 21/5/2025 | 5,16 | 4,98 | -2,16% | 4,98 | 5,17 | 5,04 | 4,98 | 5,00 | 1.571 | 9.912.242 |
| 20/5/2025 | 5,22 | 5,09 | -2,30% | 5,01 | 5,22 | 5,08 | 5,09 | 5,12 | 1.475 | 9.562.350 |
| 19/5/2025 | 5,10 | 5,21 | +1,36% | 4,99 | 5,22 | 5,14 | 5,16 | 5,21 | 1.417 | 10.332.059 |
| 16/5/2025 | 5,20 | 5,14 | -0,58% | 5,01 | 5,20 | 5,08 | 5,11 | 5,14 | 1.411 | 9.839.932 |
| 15/5/2025 | 4,91 | 5,17 | +7,71% | 4,90 | 5,20 | 5,10 | 5,15 | 5,17 | 2.114 | 13.446.348 |
| 14/5/2025 | 5,00 | 4,80 | -4,38% | 4,74 | 5,04 | 4,85 | 4,80 | 4,81 | 2.499 | 15.137.399 |
| 13/5/2025 | 5,00 | 5,02 | +0,40% | 4,94 | 5,06 | 4,99 | 4,96 | 5,02 | 1.237 | 8.460.458 |
| 12/5/2025 | 5,03 | 5,00 | +0,40% | 4,88 | 5,06 | 4,93 | 4,99 | 5,00 | 1.699 | 11.259.641 |
| 9/5/2025 | 5,05 | 4,98 | -2,16% | 4,95 | 5,19 | 5,04 | 4,98 | 5,00 | 1.888 | 11.859.446 |
| 8/5/2025 | 4,87 | 5,09 | +4,52% | 4,86 | 5,09 | 5,01 | 5,06 | 5,09 | 1.175 | 8.321.649 |
| 7/5/2025 | 5,02 | 4,87 | -3,75% | 4,85 | 5,07 | 4,90 | 4,87 | 4,90 | 1.831 | 12.880.303 |
| 6/5/2025 | 5,04 | 5,06 | +0,80% | 4,92 | 5,08 | 4,98 | 5,03 | 5,06 | 1.386 | 9.522.199 |
| 5/5/2025 | 5,00 | 5,02 | +0,80% | 4,89 | 5,02 | 4,96 | 4,99 | 5,02 | 1.658 | 10.100.964 |
| 2/5/2025 | 5,14 | 4,98 | -3,11% | 4,96 | 5,15 | 5,02 | 4,98 | 5,00 | 1.773 | 10.700.988 |
| 29/4/2025 | 5,27 | 5,14 | -0,39% | 5,14 | 5,34 | 5,23 | 5,14 | 5,17 | 1.463 | 11.556.263 |
| 28/4/2025 | 5,06 | 5,16 | +2,58% | 5,05 | 5,31 | 5,21 | 5,16 | 5,18 | 1.803 | 13.715.455 |
| 25/4/2025 | 5,07 | 5,03 | -0,98% | 4,98 | 5,17 | 5,08 | 5,02 | 5,03 | 1.578 | 11.491.477 |
| 24/4/2025 | 4,65 | 5,08 | +6,95% | 4,64 | 5,16 | 4,96 | 5,07 | 5,08 | 2.183 | 15.968.448 |
| 23/4/2025 | 4,72 | 4,75 | +0,85% | 4,69 | 4,78 | 4,73 | 4,74 | 4,75 | 1.306 | 8.213.482 |
| 22/4/2025 | 4,56 | 4,71 | +1,29% | 4,50 | 4,71 | 4,65 | 4,70 | 4,71 | 2.354 | 13.556.361 |
| 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 |