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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 3,68 | 3,68 | +0,55% | 3,62 | 3,69 | 3,65 | 3,67 | 3,68 | 2.109 | 10.454.819 |
| 16/1/2025 | 3,76 | 3,66 | -1,61% | 3,64 | 3,79 | 3,67 | 3,65 | 3,66 | 2.548 | 11.875.900 |
| 15/1/2025 | 3,72 | 3,72 | +1,64% | 3,65 | 3,76 | 3,70 | 3,72 | 3,74 | 2.016 | 9.581.897 |
| 14/1/2025 | 3,67 | 3,66 | +0,55% | 3,62 | 3,70 | 3,65 | 3,66 | 3,68 | 1.915 | 9.389.244 |
| 13/1/2025 | 3,69 | 3,64 | -0,55% | 3,60 | 3,69 | 3,64 | 3,64 | 3,65 | 2.561 | 11.600.028 |
| 10/1/2025 | 3,74 | 3,66 | -2,14% | 3,66 | 3,74 | 3,68 | 3,66 | 3,67 | 2.566 | 10.650.668 |
| 9/1/2025 | 3,72 | 3,74 | +1,36% | 3,67 | 3,74 | 3,70 | 3,73 | 3,74 | 2.558 | 11.161.955 |
| 8/1/2025 | 3,79 | 3,69 | -1,60% | 3,67 | 3,80 | 3,70 | 3,69 | 3,70 | 2.757 | 12.508.711 |
| 7/1/2025 | 3,75 | 3,75 | -0,53% | 3,74 | 3,81 | 3,78 | 3,75 | 3,78 | 2.217 | 11.249.538 |
| 6/1/2025 | 3,72 | 3,77 | +2,45% | 3,68 | 3,78 | 3,73 | 3,75 | 3,77 | 2.622 | 12.175.081 |
| 3/1/2025 | 3,64 | 3,68 | +2,22% | 3,60 | 3,68 | 3,64 | 3,68 | 3,69 | 2.813 | 11.593.902 |
| 2/1/2025 | 3,70 | 3,60 | -1,64% | 3,56 | 3,70 | 3,60 | 3,60 | 3,67 | 3.934 | 18.587.894 |
| 30/12/2024 | 3,78 | 3,66 | -3,17% | 3,64 | 3,78 | 3,68 | 3,66 | 3,67 | 3.926 | 18.733.675 |
| 27/12/2024 | 3,82 | 3,78 | 0,00% | 3,74 | 3,84 | 3,76 | 3,77 | 3,78 | 3.296 | 14.289.392 |
| 26/12/2024 | 3,82 | 3,78 | -1,31% | 3,74 | 3,85 | 3,79 | 3,77 | 3,78 | 5.424 | 16.022.991 |
| 23/12/2024 | 3,89 | 3,83 | -1,54% | 3,76 | 3,91 | 3,79 | 3,81 | 3,83 | 3.795 | 17.933.353 |
| 20/12/2024 | 3,82 | 3,89 | +2,64% | 3,74 | 3,92 | 3,80 | 3,86 | 3,89 | 2.293 | 12.144.912 |
| 19/12/2024 | 3,78 | 3,79 | +0,80% | 3,71 | 3,87 | 3,75 | 3,78 | 3,79 | 2.645 | 12.188.778 |
| 18/12/2024 | 3,99 | 3,76 | -5,29% | 3,74 | 3,99 | 3,83 | 3,76 | 3,78 | 4.932 | 18.944.499 |
| 17/12/2024 | 3,92 | 3,97 | +0,76% | 3,84 | 3,97 | 3,89 | 3,95 | 3,97 | 2.469 | 11.653.217 |
| 16/12/2024 | 3,97 | 3,94 | +0,25% | 3,88 | 4,01 | 3,92 | 3,89 | 3,94 | 3.806 | 18.371.673 |
| 13/12/2024 | 4,07 | 3,93 | -2,48% | 3,93 | 4,07 | 3,98 | 3,93 | 3,94 | 3.943 | 20.747.682 |
| 12/12/2024 | 4,26 | 4,03 | -5,40% | 3,98 | 4,27 | 4,05 | 4,03 | 4,08 | 2.988 | 15.738.976 |
| 11/12/2024 | 4,16 | 4,26 | +3,15% | 4,07 | 4,26 | 4,14 | 4,24 | 4,26 | 1.763 | 10.081.984 |
| 10/12/2024 | 4,10 | 4,13 | +2,23% | 4,07 | 4,17 | 4,09 | 4,12 | 4,13 | 1.665 | 8.793.602 |
| 9/12/2024 | 4,07 | 4,04 | -0,25% | 4,02 | 4,11 | 4,05 | 4,04 | 4,07 | 3.370 | 20.098.901 |
| 6/12/2024 | 4,15 | 4,05 | -2,41% | 4,02 | 4,17 | 4,08 | 4,05 | 4,08 | 2.752 | 14.472.406 |
| 5/12/2024 | 4,07 | 4,15 | +2,72% | 4,07 | 4,20 | 4,14 | 4,15 | 4,20 | 1.649 | 9.191.334 |
| 4/12/2024 | 4,10 | 4,04 | -0,25% | 3,94 | 4,12 | 4,02 | 4,02 | 4,04 | 2.840 | 15.903.377 |
| 3/12/2024 | 4,27 | 4,05 | -3,11% | 4,02 | 4,27 | 4,09 | 4,04 | 4,05 | 4.274 | 24.922.492 |
| 2/12/2024 | 4,34 | 4,18 | -2,79% | 4,16 | 4,35 | 4,21 | 4,18 | 4,21 | 3.149 | 17.646.496 |
| 29/11/2024 | 4,37 | 4,30 | -3,15% | 4,19 | 4,47 | 4,25 | 4,30 | 4,31 | 3.613 | 18.939.497 |
| 28/11/2024 | 4,56 | 4,44 | -2,63% | 4,37 | 4,56 | 4,44 | 4,38 | 4,44 | 2.326 | 14.662.305 |
| 27/11/2024 | 4,65 | 4,56 | -1,51% | 4,56 | 4,77 | 4,62 | 4,56 | 4,58 | 1.955 | 12.019.495 |
| 26/11/2024 | 4,49 | 4,63 | +3,12% | 4,47 | 4,66 | 4,57 | 4,59 | 4,63 | 1.650 | 9.629.572 |
| 25/11/2024 | 4,49 | 4,49 | +0,67% | 4,41 | 4,53 | 4,48 | 4,49 | 4,50 | 1.911 | 9.462.776 |
| 22/11/2024 | 4,41 | 4,46 | +1,83% | 4,35 | 4,46 | 4,38 | 4,42 | 4,46 | 1.330 | 7.264.701 |
| 21/11/2024 | 4,38 | 4,38 | -0,45% | 4,32 | 4,41 | 4,35 | 4,37 | 4,38 | 2.215 | 11.001.709 |
| 19/11/2024 | 4,41 | 4,40 | -0,90% | 4,38 | 4,45 | 4,41 | 4,40 | 4,42 | 1.377 | 7.274.890 |
| 18/11/2024 | 4,45 | 4,44 | -0,89% | 4,35 | 4,46 | 4,40 | 4,40 | 4,44 | 2.462 | 11.266.011 |
| 14/11/2024 | 4,45 | 4,48 | +2,05% | 4,42 | 4,49 | 4,45 | 4,43 | 4,48 | 1.505 | 6.957.611 |
| 13/11/2024 | 4,44 | 4,39 | -1,35% | 4,39 | 4,53 | 4,43 | 4,39 | 4,47 | 1.471 | 7.678.707 |
| 12/11/2024 | 4,46 | 4,45 | 0,00% | 4,43 | 4,52 | 4,47 | 4,45 | 4,46 | 1.530 | 8.121.182 |
| 11/11/2024 | 4,54 | 4,45 | -1,55% | 4,43 | 4,56 | 4,48 | 4,43 | 4,45 | 2.606 | 12.332.633 |
| 8/11/2024 | 4,53 | 4,52 | -1,09% | 4,41 | 4,59 | 4,47 | 4,50 | 4,52 | 1.649 | 9.981.148 |
| 7/11/2024 | 4,64 | 4,57 | -1,30% | 4,52 | 4,68 | 4,59 | 4,54 | 4,57 | 1.814 | 11.025.457 |
| 6/11/2024 | 4,55 | 4,63 | +0,22% | 4,47 | 4,65 | 4,57 | 4,63 | 4,65 | 1.578 | 9.628.214 |
| 5/11/2024 | 4,56 | 4,62 | +1,54% | 4,49 | 4,62 | 4,56 | 4,57 | 4,62 | 1.736 | 9.486.279 |
| 4/11/2024 | 4,39 | 4,55 | +4,84% | 4,31 | 4,61 | 4,44 | 4,50 | 4,55 | 2.125 | 11.492.575 |