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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,09 | 10,95 | -0,36% | 10,69 | 11,09 | 10,83 | 10,94 | 10,95 | 1.717 | 23.417.255 |
| 2/6/2026 | 11,35 | 10,99 | -1,26% | 10,79 | 11,40 | 10,99 | 10,99 | 11,11 | 1.592 | 27.261.832 |
| 1/6/2026 | 11,27 | 11,13 | -0,18% | 11,04 | 11,50 | 11,29 | 11,13 | 11,23 | 2.693 | 30.408.707 |
| 29/5/2026 | 10,97 | 11,15 | +0,81% | 10,74 | 11,21 | 10,95 | 11,10 | 11,15 | 1.538 | 18.829.989 |
| 28/5/2026 | 10,95 | 11,06 | +1,28% | 10,77 | 11,33 | 11,09 | 11,00 | 11,07 | 3.047 | 25.215.712 |
| 27/5/2026 | 10,89 | 10,92 | +0,55% | 10,80 | 11,10 | 10,92 | 10,85 | 10,92 | 1.369 | 20.877.776 |
| 26/5/2026 | 10,85 | 10,86 | -0,18% | 10,59 | 10,88 | 10,72 | 10,80 | 10,86 | 1.270 | 18.040.190 |
| 25/5/2026 | 10,60 | 10,88 | +3,03% | 10,58 | 10,88 | 10,74 | 10,87 | 10,88 | 1.374 | 17.808.578 |
| 22/5/2026 | 10,84 | 10,56 | -2,13% | 10,52 | 10,88 | 10,63 | 10,56 | 10,60 | 1.355 | 17.041.724 |
| 21/5/2026 | 10,73 | 10,79 | +0,37% | 10,55 | 10,94 | 10,75 | 10,76 | 10,79 | 1.209 | 18.718.672 |
| 20/5/2026 | 10,20 | 10,75 | +5,19% | 10,20 | 11,03 | 10,81 | 10,75 | 10,84 | 1.686 | 26.913.096 |
| 19/5/2026 | 10,53 | 10,22 | -3,31% | 10,18 | 10,54 | 10,31 | 10,22 | 10,24 | 1.622 | 21.648.179 |
| 18/5/2026 | 10,75 | 10,57 | -1,49% | 10,44 | 10,75 | 10,58 | 10,57 | 10,70 | 1.754 | 24.176.844 |
| 15/5/2026 | 10,68 | 10,73 | -0,56% | 10,26 | 10,73 | 10,44 | 10,68 | 10,73 | 2.313 | 31.201.809 |
| 14/5/2026 | 10,90 | 10,79 | -0,37% | 10,68 | 11,13 | 10,89 | 10,76 | 10,79 | 1.668 | 23.359.161 |
| 13/5/2026 | 11,14 | 10,83 | -3,39% | 10,78 | 11,28 | 10,98 | 10,83 | 10,87 | 1.818 | 27.713.454 |
| 12/5/2026 | 11,32 | 11,21 | -0,80% | 11,08 | 11,50 | 11,19 | 11,17 | 11,21 | 1.612 | 22.608.047 |
| 11/5/2026 | 11,40 | 11,30 | -1,14% | 10,77 | 11,47 | 11,17 | 11,26 | 11,30 | 3.692 | 48.032.714 |
| 8/5/2026 | 12,25 | 11,43 | -6,39% | 11,20 | 12,60 | 11,58 | 11,43 | 11,44 | 3.622 | 55.318.089 |
| 7/5/2026 | 12,83 | 12,21 | -3,17% | 12,03 | 12,91 | 12,38 | 12,19 | 12,21 | 1.732 | 28.653.742 |
| 6/5/2026 | 12,32 | 12,61 | +4,39% | 12,19 | 12,85 | 12,60 | 12,61 | 12,68 | 1.595 | 26.172.965 |
| 5/5/2026 | 11,80 | 12,08 | +1,17% | 11,74 | 12,54 | 12,22 | 12,08 | 12,11 | 1.527 | 26.743.708 |
| 4/5/2026 | 12,57 | 11,94 | -4,48% | 11,70 | 12,57 | 12,12 | 11,85 | 11,94 | 10.606 | 58.260.915 |
| 30/4/2026 | 12,74 | 12,50 | -1,81% | 12,49 | 12,97 | 12,72 | 12,50 | 12,56 | 1.512 | 24.042.573 |
| 29/4/2026 | 12,79 | 12,73 | -0,47% | 12,62 | 12,87 | 12,74 | 12,70 | 12,73 | 1.381 | 24.021.610 |
| 28/4/2026 | 12,95 | 12,79 | -1,16% | 12,57 | 12,99 | 12,81 | 12,79 | 12,84 | 1.705 | 30.290.669 |
| 27/4/2026 | 13,44 | 12,94 | -3,14% | 12,93 | 13,65 | 13,22 | 12,94 | 12,95 | 1.960 | 35.125.517 |
| 24/4/2026 | 13,50 | 13,36 | -2,48% | 13,21 | 13,80 | 13,38 | 13,36 | 13,49 | 1.645 | 32.204.924 |
| 23/4/2026 | 14,22 | 13,70 | -3,52% | 13,65 | 14,23 | 13,90 | 13,68 | 13,70 | 1.982 | 38.578.043 |
| 22/4/2026 | 14,08 | 14,20 | +0,71% | 13,85 | 14,50 | 14,22 | 14,19 | 14,20 | 2.255 | 47.241.840 |
| 20/4/2026 | 13,72 | 14,10 | +2,92% | 13,66 | 14,26 | 14,04 | 14,10 | 14,21 | 2.261 | 42.795.556 |
| 17/4/2026 | 13,27 | 13,70 | +4,50% | 13,27 | 13,75 | 13,56 | 13,69 | 13,70 | 1.797 | 35.543.908 |
| 16/4/2026 | 13,24 | 13,11 | -0,61% | 12,95 | 13,35 | 13,13 | 13,11 | 13,17 | 1.550 | 31.717.480 |
| 15/4/2026 | 13,06 | 13,19 | +0,84% | 12,95 | 13,27 | 13,09 | 13,11 | 13,19 | 2.009 | 37.144.044 |
| 14/4/2026 | 12,64 | 13,08 | +4,22% | 12,63 | 13,08 | 12,93 | 13,05 | 13,08 | 2.074 | 37.211.410 |
| 13/4/2026 | 12,50 | 12,55 | 0,00% | 12,18 | 12,70 | 12,39 | 12,55 | 12,57 | 2.071 | 37.399.959 |
| 10/4/2026 | 12,65 | 12,55 | -0,48% | 12,19 | 12,75 | 12,45 | 12,50 | 12,55 | 2.174 | 42.643.462 |
| 9/4/2026 | 11,98 | 12,61 | +5,52% | 11,94 | 12,67 | 12,23 | 12,54 | 12,61 | 2.671 | 44.160.350 |
| 8/4/2026 | 11,61 | 11,95 | +4,64% | 11,60 | 12,38 | 12,01 | 11,95 | 11,98 | 2.513 | 52.315.566 |
| 7/4/2026 | 10,73 | 11,42 | +6,83% | 10,70 | 11,48 | 11,21 | 11,42 | 11,44 | 2.492 | 46.782.993 |
| 6/4/2026 | 9,90 | 10,69 | +7,33% | 9,82 | 10,80 | 10,36 | 10,69 | 10,75 | 2.488 | 43.054.957 |
| 2/4/2026 | 9,58 | 9,96 | +3,97% | 9,27 | 10,02 | 9,74 | 9,96 | 9,97 | 1.602 | 24.152.350 |
| 1/4/2026 | 9,31 | 9,58 | +3,46% | 9,29 | 9,85 | 9,62 | 9,54 | 9,58 | 5.970 | 28.815.978 |
| 31/3/2026 | 9,11 | 9,26 | +7,05% | 9,00 | 9,43 | 9,24 | 9,26 | 9,30 | 1.778 | 24.956.681 |
| 30/3/2026 | 8,61 | 8,65 | +1,41% | 8,52 | 8,71 | 8,62 | 8,65 | 8,70 | 1.406 | 16.353.832 |
| 27/3/2026 | 8,60 | 8,53 | -1,84% | 8,52 | 8,75 | 8,60 | 8,53 | 8,59 | 1.427 | 16.354.566 |
| 26/3/2026 | 8,88 | 8,69 | -2,69% | 8,60 | 8,88 | 8,70 | 8,69 | 8,70 | 1.573 | 18.759.915 |
| 25/3/2026 | 8,71 | 8,93 | +2,29% | 8,71 | 8,99 | 8,84 | 8,89 | 8,93 | 1.269 | 15.244.388 |
| 24/3/2026 | 8,85 | 8,73 | -1,24% | 8,58 | 8,86 | 8,67 | 8,72 | 8,73 | 1.565 | 17.330.429 |
| 23/3/2026 | 8,43 | 8,84 | +6,00% | 8,42 | 8,87 | 8,73 | 8,83 | 8,84 | 1.273 | 16.662.623 |
| 20/3/2026 | 8,82 | 8,34 | -6,29% | 8,29 | 8,90 | 8,50 | 8,34 | 8,42 | 2.685 | 31.488.926 |
| 19/3/2026 | 8,80 | 8,90 | -0,22% | 8,63 | 8,90 | 8,74 | 8,86 | 8,90 | 1.667 | 18.358.225 |
| 18/3/2026 | 8,82 | 8,92 | +0,90% | 8,72 | 8,99 | 8,89 | 8,92 | 8,94 | 1.308 | 15.225.436 |
| 17/3/2026 | 8,92 | 8,84 | -1,34% | 8,79 | 9,02 | 8,87 | 8,84 | 8,85 | 1.545 | 17.385.577 |
| 16/3/2026 | 8,79 | 8,96 | +3,94% | 8,65 | 9,00 | 8,89 | 8,88 | 8,96 | 1.522 | 18.945.648 |
| 13/3/2026 | 8,86 | 8,62 | -3,25% | 8,60 | 9,03 | 8,76 | 8,62 | 8,66 | 2.308 | 25.402.066 |
| 12/3/2026 | 9,02 | 8,91 | -1,55% | 8,83 | 9,11 | 8,90 | 8,91 | 8,93 | 1.826 | 21.213.301 |
| 11/3/2026 | 9,18 | 9,05 | -1,09% | 9,01 | 9,24 | 9,09 | 9,05 | 9,09 | 1.460 | 18.833.628 |
| 10/3/2026 | 9,21 | 9,15 | +0,55% | 9,04 | 9,33 | 9,18 | 9,15 | 9,16 | 1.491 | 18.073.006 |
| 9/3/2026 | 9,03 | 9,10 | +1,79% | 8,80 | 9,14 | 8,93 | 9,07 | 9,10 | 3.340 | 27.168.747 |
| 6/3/2026 | 9,00 | 8,94 | -1,97% | 8,83 | 9,20 | 8,91 | 8,94 | 8,98 | 2.433 | 28.550.614 |
| 5/3/2026 | 9,45 | 9,12 | -3,90% | 8,97 | 9,50 | 9,13 | 9,10 | 9,12 | 2.896 | 36.230.959 |
| 4/3/2026 | 9,33 | 9,49 | +1,71% | 9,33 | 9,58 | 9,43 | 9,44 | 9,49 | 1.402 | 18.443.266 |
| 3/3/2026 | 9,71 | 9,33 | -5,28% | 9,21 | 9,72 | 9,35 | 9,30 | 9,37 | 2.895 | 37.652.182 |
| 2/3/2026 | 9,88 | 9,85 | -0,91% | 9,65 | 9,90 | 9,78 | 9,80 | 9,85 | 2.792 | 27.413.930 |
| 27/2/2026 | 10,07 | 9,94 | -1,68% | 9,83 | 10,07 | 9,94 | 9,92 | 9,99 | 1.796 | 20.779.994 |
| 26/2/2026 | 10,11 | 10,11 | -0,10% | 10,01 | 10,26 | 10,08 | 10,10 | 10,13 | 1.205 | 15.934.051 |
| 25/2/2026 | 10,15 | 10,12 | -0,69% | 10,06 | 10,28 | 10,13 | 10,11 | 10,20 | 1.236 | 16.809.461 |
| 24/2/2026 | 9,99 | 10,19 | +1,29% | 9,96 | 10,23 | 10,13 | 10,09 | 10,20 | 1.291 | 18.959.632 |
| 23/2/2026 | 10,10 | 10,06 | -0,30% | 9,93 | 10,15 | 10,01 | 10,05 | 10,07 | 1.668 | 23.462.547 |
| 20/2/2026 | 9,94 | 10,09 | +1,20% | 9,81 | 10,10 | 9,95 | 10,05 | 10,10 | 1.432 | 20.485.536 |
| 19/2/2026 | 9,65 | 9,97 | +3,10% | 9,65 | 9,97 | 9,80 | 9,94 | 9,97 | 1.404 | 18.667.875 |
| 18/2/2026 | 9,56 | 9,67 | +0,31% | 9,52 | 9,97 | 9,70 | 9,65 | 9,71 | 1.580 | 22.341.698 |
| 13/2/2026 | 9,51 | 9,64 | -0,72% | 9,29 | 9,68 | 9,45 | 9,58 | 9,64 | 1.836 | 22.771.070 |
| 11/2/2026 | 9,73 | 9,71 | +0,10% | 9,61 | 9,80 | 9,70 | 9,71 | 9,74 | 1.604 | 19.979.487 |
| 10/2/2026 | 9,70 | 9,70 | -0,61% | 9,56 | 9,80 | 9,67 | 9,67 | 9,70 | 1.839 | 22.601.531 |
| 9/2/2026 | 9,85 | 9,76 | -0,61% | 9,69 | 9,89 | 9,75 | 9,74 | 9,76 | 2.459 | 24.136.910 |
| 6/2/2026 | 9,74 | 9,82 | +1,87% | 9,58 | 9,84 | 9,68 | 9,71 | 9,82 | 1.397 | 18.932.181 |
| 5/2/2026 | 9,50 | 9,64 | +1,90% | 9,48 | 9,99 | 9,73 | 9,64 | 9,71 | 1.464 | 23.388.085 |
| 4/2/2026 | 10,00 | 9,46 | -5,21% | 9,41 | 10,07 | 9,66 | 9,46 | 9,53 | 2.246 | 28.984.344 |
| 3/2/2026 | 9,78 | 9,98 | +1,42% | 9,78 | 10,08 | 9,95 | 9,94 | 9,99 | 1.774 | 31.477.656 |
| 2/2/2026 | 9,58 | 9,84 | +3,80% | 9,53 | 9,84 | 9,72 | 9,75 | 9,84 | 2.626 | 36.540.092 |
| 30/1/2026 | 9,59 | 9,48 | -1,96% | 9,41 | 9,70 | 9,57 | 9,48 | 9,52 | 1.671 | 21.760.845 |
| 29/1/2026 | 9,55 | 9,67 | +1,26% | 9,33 | 9,67 | 9,53 | 9,59 | 9,67 | 2.511 | 31.718.150 |
| 28/1/2026 | 9,74 | 9,55 | -3,63% | 9,46 | 9,82 | 9,62 | 9,55 | 9,58 | 2.288 | 33.352.832 |
| 27/1/2026 | 9,65 | 9,91 | +2,27% | 9,62 | 10,03 | 9,88 | 9,87 | 9,91 | 2.104 | 35.362.026 |
| 26/1/2026 | 9,50 | 9,69 | +2,11% | 9,30 | 9,69 | 9,49 | 9,65 | 9,69 | 2.178 | 27.942.091 |
| 23/1/2026 | 9,15 | 9,49 | +3,72% | 9,06 | 9,49 | 9,23 | 9,43 | 9,49 | 1.820 | 23.579.650 |
| 22/1/2026 | 9,11 | 9,15 | +0,99% | 9,01 | 9,18 | 9,10 | 9,14 | 9,15 | 1.934 | 27.374.742 |
| 21/1/2026 | 8,78 | 9,06 | +3,31% | 8,72 | 9,11 | 8,94 | 9,05 | 9,06 | 2.071 | 25.810.129 |
| 20/1/2026 | 8,59 | 8,77 | +2,10% | 8,49 | 8,78 | 8,64 | 8,77 | 8,78 | 1.828 | 21.851.145 |
| 19/1/2026 | 8,47 | 8,59 | +0,59% | 8,36 | 8,59 | 8,48 | 8,56 | 8,59 | 1.887 | 21.090.666 |
| 16/1/2026 | 8,49 | 8,54 | +0,47% | 8,36 | 8,55 | 8,46 | 8,54 | 8,55 | 1.658 | 19.591.340 |
| 15/1/2026 | 8,38 | 8,50 | +1,80% | 8,30 | 8,54 | 8,44 | 8,47 | 8,50 | 1.855 | 20.057.392 |
| 14/1/2026 | 8,40 | 8,35 | +0,24% | 8,21 | 8,40 | 8,31 | 8,27 | 8,35 | 1.601 | 20.043.090 |
| 13/1/2026 | 8,39 | 8,33 | +0,36% | 8,19 | 8,40 | 8,27 | 8,29 | 8,33 | 2.017 | 20.565.895 |
| 12/1/2026 | 8,18 | 8,30 | +0,61% | 8,07 | 8,39 | 8,23 | 8,30 | 8,36 | 2.512 | 24.664.966 |
| 9/1/2026 | 8,05 | 8,25 | +2,61% | 8,02 | 8,25 | 8,14 | 8,22 | 8,25 | 2.390 | 19.341.546 |
| 8/1/2026 | 7,90 | 8,04 | +1,77% | 7,87 | 8,04 | 7,98 | 8,00 | 8,04 | 1.417 | 13.717.458 |
| 7/1/2026 | 7,98 | 7,90 | -1,13% | 7,84 | 7,98 | 7,89 | 7,90 | 7,93 | 1.956 | 20.058.670 |
| 6/1/2026 | 7,96 | 7,99 | +1,40% | 7,87 | 8,04 | 7,94 | 7,96 | 7,99 | 1.706 | 17.351.451 |
| 5/1/2026 | 7,94 | 7,88 | +0,25% | 7,81 | 8,03 | 7,93 | 7,88 | 7,99 | 2.079 | 20.768.665 |
| 2/1/2026 | 8,03 | 7,86 | -1,63% | 7,82 | 8,03 | 7,90 | 7,86 | 7,87 | 2.956 | 24.210.370 |
| 30/12/2025 | 7,95 | 7,99 | +0,76% | 7,92 | 8,00 | 7,96 | 7,93 | 7,99 | 1.437 | 14.247.877 |
| 29/12/2025 | 8,06 | 7,93 | -1,49% | 7,82 | 8,09 | 7,90 | 7,88 | 7,93 | 2.065 | 21.674.488 |
| 26/12/2025 | 8,00 | 8,05 | +1,64% | 7,90 | 8,07 | 7,99 | 7,98 | 8,05 | 1.694 | 17.864.502 |
| 23/12/2025 | 7,79 | 7,92 | +2,06% | 7,75 | 8,00 | 7,91 | 7,92 | 7,94 | 1.914 | 20.590.780 |
| 22/12/2025 | 7,83 | 7,76 | +0,13% | 7,61 | 7,90 | 7,76 | 7,71 | 7,80 | 1.749 | 17.985.356 |
| 19/12/2025 | 7,69 | 7,75 | +0,13% | 7,62 | 7,94 | 7,82 | 7,75 | 7,85 | 1.197 | 13.305.037 |
| 18/12/2025 | 7,55 | 7,74 | +2,79% | 7,51 | 7,76 | 7,66 | 7,65 | 7,74 | 997 | 10.335.430 |
| 17/12/2025 | 7,73 | 7,53 | -2,84% | 7,42 | 7,73 | 7,54 | 7,53 | 7,67 | 1.466 | 14.373.563 |
| 16/12/2025 | 7,98 | 7,75 | -2,27% | 7,56 | 8,01 | 7,74 | 7,64 | 7,75 | 1.788 | 17.375.391 |
| 15/12/2025 | 7,99 | 7,93 | +0,13% | 7,87 | 8,05 | 7,95 | 7,93 | 8,02 | 1.499 | 16.907.392 |
| 12/12/2025 | 7,87 | 7,92 | +1,67% | 7,79 | 8,03 | 7,89 | 7,86 | 7,92 | 1.328 | 13.929.806 |
| 11/12/2025 | 7,69 | 7,79 | +1,70% | 7,65 | 8,09 | 7,87 | 7,79 | 7,87 | 1.609 | 20.490.733 |
| 10/12/2025 | 7,63 | 7,66 | +0,13% | 7,53 | 7,74 | 7,64 | 7,63 | 7,66 | 1.160 | 12.122.280 |
| 9/12/2025 | 7,68 | 7,65 | -0,39% | 7,42 | 7,70 | 7,52 | 7,55 | 7,65 | 1.990 | 18.897.665 |
| 8/12/2025 | 7,82 | 7,68 | -1,29% | 7,55 | 8,00 | 7,72 | 7,68 | 7,70 | 1.930 | 19.237.850 |
| 5/12/2025 | 8,10 | 7,78 | -3,71% | 7,65 | 8,15 | 7,87 | 7,70 | 7,78 | 2.139 | 26.837.454 |
| 4/12/2025 | 7,93 | 8,08 | +2,02% | 7,87 | 8,28 | 8,10 | 8,08 | 8,14 | 1.466 | 20.431.554 |