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.
JHSF3F - 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 | 5,69 | 5,51 | -3,33% | 5,47 | 5,74 | 5,55 | 5,50 | 5,51 | 2.729 | 20.570.039 |
| 5/9/2025 | 5,64 | 5,70 | +1,60% | 5,60 | 5,74 | 5,68 | 5,70 | 5,72 | 1.634 | 12.560.512 |
| 4/9/2025 | 5,54 | 5,61 | +2,37% | 5,49 | 5,62 | 5,55 | 5,58 | 5,61 | 1.267 | 8.836.599 |
| 3/9/2025 | 5,51 | 5,48 | 0,00% | 5,47 | 5,55 | 5,49 | 5,48 | 5,50 | 1.903 | 10.961.666 |
| 2/9/2025 | 5,64 | 5,48 | -2,66% | 5,48 | 5,65 | 5,52 | 5,48 | 5,51 | 1.872 | 12.334.223 |
| 1/9/2025 | 5,72 | 5,63 | -1,40% | 5,56 | 5,74 | 5,62 | 5,60 | 5,63 | 2.009 | 15.279.293 |
| 29/8/2025 | 5,62 | 5,71 | +2,33% | 5,56 | 5,72 | 5,64 | 5,71 | 5,72 | 1.882 | 11.912.744 |
| 28/8/2025 | 5,56 | 5,58 | +0,72% | 5,52 | 5,63 | 5,58 | 5,58 | 5,60 | 1.484 | 9.774.934 |
| 27/8/2025 | 5,52 | 5,54 | +1,09% | 5,45 | 5,55 | 5,49 | 5,52 | 5,54 | 1.222 | 8.283.693 |
| 26/8/2025 | 5,57 | 5,48 | -1,26% | 5,44 | 5,57 | 5,48 | 5,47 | 5,48 | 1.750 | 11.585.557 |
| 25/8/2025 | 5,54 | 5,55 | +0,18% | 5,49 | 5,59 | 5,53 | 5,53 | 5,55 | 1.647 | 9.637.813 |
| 22/8/2025 | 5,38 | 5,54 | +3,94% | 5,31 | 5,54 | 5,44 | 5,48 | 5,54 | 2.937 | 9.984.964 |
| 21/8/2025 | 5,46 | 5,33 | -2,38% | 5,31 | 5,47 | 5,35 | 5,33 | 5,37 | 1.809 | 10.739.763 |
| 20/8/2025 | 5,54 | 5,46 | -0,91% | 5,40 | 5,59 | 5,44 | 5,42 | 5,46 | 1.410 | 9.646.480 |
| 19/8/2025 | 5,60 | 5,51 | -1,08% | 5,41 | 5,63 | 5,50 | 5,49 | 5,51 | 1.729 | 11.925.456 |
| 18/8/2025 | 5,51 | 5,57 | +3,15% | 5,46 | 5,69 | 5,59 | 5,57 | 5,60 | 2.098 | 14.626.369 |
| 15/8/2025 | 5,33 | 5,40 | +2,47% | 5,32 | 5,50 | 5,42 | 5,40 | 5,45 | 3.530 | 12.146.254 |
| 14/8/2025 | 5,44 | 5,27 | -2,23% | 5,23 | 5,44 | 5,30 | 5,27 | 5,31 | 1.958 | 11.087.079 |
| 13/8/2025 | 5,45 | 5,39 | -1,64% | 5,37 | 5,55 | 5,43 | 5,39 | 5,43 | 1.676 | 9.912.578 |
| 12/8/2025 | 5,40 | 5,48 | +2,62% | 5,36 | 5,54 | 5,47 | 5,44 | 5,48 | 1.788 | 11.803.471 |
| 11/8/2025 | 5,36 | 5,34 | -0,56% | 5,33 | 5,39 | 5,36 | 5,34 | 5,35 | 1.740 | 10.091.625 |
| 8/8/2025 | 5,32 | 5,37 | +1,32% | 5,28 | 5,38 | 5,33 | 5,36 | 5,37 | 1.201 | 7.980.715 |
| 7/8/2025 | 5,24 | 5,30 | +1,34% | 5,22 | 5,36 | 5,30 | 5,30 | 5,32 | 1.253 | 8.876.622 |
| 6/8/2025 | 5,18 | 5,23 | +1,36% | 5,16 | 5,24 | 5,19 | 5,22 | 5,23 | 1.043 | 7.499.790 |
| 5/8/2025 | 5,14 | 5,16 | +0,39% | 5,09 | 5,20 | 5,14 | 5,14 | 5,16 | 1.304 | 12.200.498 |
| 4/8/2025 | 5,18 | 5,14 | -0,77% | 5,08 | 5,20 | 5,11 | 5,13 | 5,14 | 1.631 | 13.294.984 |
| 1/8/2025 | 5,15 | 5,18 | +0,58% | 5,10 | 5,25 | 5,18 | 5,17 | 5,18 | 1.478 | 6.922.320 |
| 31/7/2025 | 5,27 | 5,15 | -0,77% | 5,15 | 5,27 | 5,19 | 5,15 | 5,20 | 1.448 | 9.798.255 |
| 30/7/2025 | 5,10 | 5,19 | +0,58% | 5,08 | 5,26 | 5,17 | 5,19 | 5,20 | 1.286 | 8.427.950 |
| 29/7/2025 | 5,10 | 5,16 | +1,18% | 5,08 | 5,19 | 5,14 | 5,14 | 5,16 | 1.226 | 7.416.423 |
| 28/7/2025 | 5,15 | 5,10 | -1,16% | 5,04 | 5,16 | 5,09 | 5,07 | 5,10 | 1.505 | 9.155.577 |
| 25/7/2025 | 5,13 | 5,16 | +0,78% | 5,10 | 5,18 | 5,14 | 5,14 | 5,16 | 1.113 | 6.991.387 |
| 24/7/2025 | 5,22 | 5,12 | -1,92% | 5,08 | 5,23 | 5,12 | 5,11 | 5,12 | 1.077 | 6.872.583 |
| 23/7/2025 | 5,07 | 5,22 | +3,98% | 5,01 | 5,24 | 5,17 | 5,22 | 5,23 | 1.390 | 10.721.971 |
| 22/7/2025 | 4,99 | 5,02 | +1,83% | 4,99 | 5,11 | 5,06 | 5,02 | 5,05 | 1.258 | 8.755.781 |
| 21/7/2025 | 5,04 | 4,93 | -2,76% | 4,92 | 5,10 | 4,97 | 4,93 | 4,94 | 2.608 | 16.164.085 |
| 18/7/2025 | 5,13 | 5,07 | -1,36% | 5,01 | 5,14 | 5,07 | 5,05 | 5,07 | 1.774 | 11.979.059 |
| 17/7/2025 | 5,24 | 5,14 | -0,58% | 5,10 | 5,24 | 5,13 | 5,14 | 5,15 | 1.574 | 9.539.257 |
| 16/7/2025 | 5,23 | 5,17 | -0,77% | 5,13 | 5,25 | 5,16 | 5,16 | 5,17 | 1.229 | 7.501.784 |
| 15/7/2025 | 5,18 | 5,21 | +0,58% | 5,09 | 5,23 | 5,14 | 5,20 | 5,21 | 1.550 | 10.232.226 |
| 14/7/2025 | 5,23 | 5,18 | -1,89% | 5,12 | 5,28 | 5,15 | 5,17 | 5,18 | 2.086 | 12.570.678 |
| 11/7/2025 | 5,19 | 5,28 | +2,33% | 5,11 | 5,28 | 5,18 | 5,27 | 5,28 | 1.506 | 8.995.561 |
| 10/7/2025 | 5,20 | 5,16 | -0,77% | 5,05 | 5,21 | 5,10 | 5,16 | 5,18 | 2.612 | 15.219.661 |
| 9/7/2025 | 5,31 | 5,20 | -2,62% | 5,17 | 5,35 | 5,21 | 5,18 | 5,20 | 1.610 | 10.339.178 |
| 8/7/2025 | 5,29 | 5,34 | +0,75% | 5,20 | 5,34 | 5,23 | 5,25 | 5,34 | 1.802 | 12.041.713 |
| 7/7/2025 | 5,29 | 5,30 | +0,38% | 5,21 | 5,31 | 5,25 | 5,24 | 5,30 | 1.898 | 10.940.019 |
| 4/7/2025 | 5,32 | 5,28 | +0,38% | 5,22 | 5,32 | 5,26 | 5,27 | 5,28 | 1.297 | 9.335.114 |
| 3/7/2025 | 5,30 | 5,26 | -0,19% | 5,23 | 5,33 | 5,29 | 5,26 | 5,27 | 901 | 6.281.064 |
| 2/7/2025 | 5,34 | 5,27 | -3,30% | 5,15 | 5,39 | 5,23 | 5,26 | 5,27 | 1.685 | 11.816.982 |
| 1/7/2025 | 5,33 | 5,45 | +1,87% | 5,31 | 5,45 | 5,37 | 5,40 | 5,45 | 1.429 | 11.069.891 |
| 30/6/2025 | 5,26 | 5,35 | +1,33% | 5,21 | 5,37 | 5,31 | 5,35 | 5,36 | 1.315 | 9.643.743 |
| 27/6/2025 | 5,25 | 5,28 | 0,00% | 5,19 | 5,28 | 5,22 | 5,23 | 5,28 | 931 | 6.015.983 |
| 26/6/2025 | 5,22 | 5,28 | +1,93% | 5,20 | 5,30 | 5,24 | 5,23 | 5,28 | 926 | 6.242.498 |
| 25/6/2025 | 5,28 | 5,18 | -1,71% | 5,18 | 5,29 | 5,21 | 5,18 | 5,22 | 1.102 | 7.081.508 |
| 24/6/2025 | 5,24 | 5,27 | +1,93% | 5,21 | 5,35 | 5,29 | 5,27 | 5,28 | 813 | 6.142.412 |
| 23/6/2025 | 5,22 | 5,17 | -0,96% | 5,17 | 5,27 | 5,21 | 5,17 | 5,25 | 1.296 | 8.256.951 |
| 20/6/2025 | 5,34 | 5,22 | -1,32% | 5,21 | 5,35 | 5,25 | 5,22 | 5,25 | 1.180 | 7.600.908 |
| 18/6/2025 | 5,38 | 5,29 | -2,04% | 5,25 | 5,41 | 5,31 | 5,29 | 5,30 | 1.192 | 7.903.356 |
| 17/6/2025 | 5,40 | 5,40 | +1,89% | 5,32 | 5,45 | 5,39 | 5,40 | 5,41 | 1.100 | 9.090.952 |
| 16/6/2025 | 5,23 | 5,30 | 0,00% | 5,22 | 5,37 | 5,31 | 5,30 | 5,35 | 1.187 | 8.760.239 |
| 13/6/2025 | 5,33 | 5,30 | 0,00% | 5,16 | 5,33 | 5,25 | 5,20 | 5,30 | 1.290 | 8.241.849 |
| 12/6/2025 | 5,33 | 5,30 | +0,95% | 5,22 | 5,33 | 5,26 | 5,29 | 5,32 | 1.160 | 7.295.266 |
| 11/6/2025 | 5,26 | 5,25 | -0,19% | 5,20 | 5,34 | 5,26 | 5,25 | 5,30 | 1.082 | 8.745.161 |
| 10/6/2025 | 5,21 | 5,26 | +2,14% | 5,15 | 5,31 | 5,25 | 5,26 | 5,30 | 1.277 | 8.474.536 |
| 9/6/2025 | 5,29 | 5,15 | -2,46% | 5,06 | 5,29 | 5,13 | 5,14 | 5,15 | 2.411 | 14.259.354 |
| 6/6/2025 | 5,21 | 5,28 | -0,19% | 5,16 | 5,35 | 5,24 | 5,27 | 5,28 | 3.057 | 10.700.648 |
| 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 |