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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 11,76 | 11,45 | -1,97% | 11,22 | 11,81 | 11,46 | 11,44 | 11,45 | 1.719 | 33.732.628 |
| 3/9/2026 | 11,65 | 11,68 | +0,69% | 11,65 | 12,25 | 11,95 | 11,68 | 11,82 | 1.901 | 34.476.657 |
| 2/9/2026 | 11,24 | 11,60 | +4,50% | 11,05 | 11,75 | 11,52 | 11,58 | 11,66 | 2.562 | 38.666.420 |
| 1/9/2026 | 10,91 | 11,10 | +2,87% | 10,74 | 11,28 | 11,07 | 11,10 | 11,17 | 11.331 | 44.135.755 |
| 31/8/2026 | 10,38 | 10,79 | +4,35% | 10,30 | 10,80 | 10,61 | 10,73 | 10,79 | 1.846 | 24.260.081 |
| 28/8/2026 | 10,47 | 10,34 | -0,96% | 10,22 | 10,50 | 10,34 | 10,31 | 10,34 | 2.002 | 23.765.889 |
| 27/8/2026 | 10,41 | 10,44 | +0,38% | 10,33 | 10,52 | 10,41 | 10,41 | 10,44 | 1.229 | 18.568.976 |
| 26/8/2026 | 10,40 | 10,40 | -0,95% | 10,39 | 10,64 | 10,48 | 10,40 | 10,48 | 1.671 | 29.270.793 |
| 25/8/2026 | 10,23 | 10,50 | +2,74% | 10,15 | 10,50 | 10,32 | 10,46 | 10,50 | 1.321 | 20.141.490 |
| 24/8/2026 | 10,14 | 10,22 | 0,00% | 9,98 | 10,35 | 10,21 | 10,22 | 10,33 | 1.988 | 27.036.112 |
| 21/8/2026 | 9,99 | 10,22 | +1,29% | 9,99 | 10,31 | 10,18 | 10,20 | 10,23 | 2.564 | 37.714.670 |
| 20/8/2026 | 10,00 | 10,09 | +0,50% | 9,75 | 10,09 | 9,95 | 10,08 | 10,09 | 2.610 | 35.543.433 |
| 19/8/2026 | 10,17 | 10,04 | -0,20% | 10,02 | 10,30 | 10,13 | 10,04 | 10,06 | 2.228 | 28.780.458 |
| 18/8/2026 | 10,38 | 10,06 | -2,90% | 9,98 | 10,38 | 10,14 | 10,06 | 10,14 | 2.991 | 38.681.099 |
| 17/8/2026 | 10,93 | 10,36 | -4,95% | 10,28 | 10,94 | 10,49 | 10,36 | 10,40 | 2.774 | 38.578.150 |
| 14/8/2026 | 10,66 | 10,90 | +4,71% | 10,36 | 10,94 | 10,61 | 10,87 | 10,90 | 3.287 | 35.131.485 |
| 13/8/2026 | 10,37 | 10,41 | +1,36% | 10,28 | 10,63 | 10,46 | 10,41 | 10,54 | 1.134 | 18.827.064 |
| 12/8/2026 | 10,35 | 10,27 | -1,25% | 10,15 | 10,47 | 10,34 | 10,27 | 10,46 | 2.374 | 27.443.393 |
| 11/8/2026 | 10,73 | 10,40 | -2,16% | 10,15 | 10,86 | 10,41 | 10,30 | 10,40 | 3.137 | 36.863.469 |
| 10/8/2026 | 10,85 | 10,63 | -2,21% | 10,49 | 10,85 | 10,60 | 10,63 | 10,72 | 3.819 | 37.503.032 |
| 7/8/2026 | 10,74 | 10,87 | +1,40% | 10,65 | 10,88 | 10,77 | 10,83 | 10,87 | 1.550 | 22.129.369 |
| 6/8/2026 | 10,95 | 10,72 | -1,65% | 10,64 | 10,95 | 10,77 | 10,72 | 10,81 | 2.084 | 27.101.326 |
| 5/8/2026 | 10,96 | 10,90 | -0,82% | 10,90 | 11,20 | 11,01 | 10,90 | 10,93 | 1.810 | 21.123.659 |
| 4/8/2026 | 11,15 | 10,99 | -0,99% | 10,92 | 11,35 | 11,05 | 10,98 | 10,99 | 1.831 | 20.447.581 |
| 3/8/2026 | 11,11 | 11,10 | -0,80% | 10,99 | 11,29 | 11,11 | 11,10 | 11,15 | 2.825 | 23.015.460 |
| 31/7/2026 | 11,14 | 11,19 | -0,36% | 10,96 | 11,43 | 11,12 | 11,12 | 11,19 | 1.234 | 16.425.854 |
| 30/7/2026 | 10,59 | 11,23 | +5,84% | 10,59 | 11,23 | 10,93 | 11,22 | 11,23 | 1.446 | 19.102.866 |
| 29/7/2026 | 11,04 | 10,61 | -3,55% | 10,50 | 11,05 | 10,69 | 10,61 | 10,68 | 2.652 | 36.888.322 |
| 28/7/2026 | 11,11 | 11,00 | 0,00% | 11,00 | 11,44 | 11,16 | 11,00 | 11,04 | 1.095 | 16.795.349 |
| 27/7/2026 | 11,12 | 11,00 | -0,54% | 10,88 | 11,25 | 11,03 | 11,00 | 11,04 | 1.325 | 16.765.783 |
| 24/7/2026 | 11,15 | 11,06 | -0,72% | 10,98 | 11,33 | 11,13 | 11,06 | 11,15 | 1.271 | 16.122.516 |
| 23/7/2026 | 11,38 | 11,14 | -1,68% | 11,13 | 11,39 | 11,22 | 11,14 | 11,17 | 994 | 15.386.191 |
| 22/7/2026 | 11,04 | 11,33 | +3,09% | 11,00 | 11,45 | 11,24 | 11,33 | 11,40 | 1.520 | 21.818.560 |
| 21/7/2026 | 10,78 | 10,99 | +2,04% | 10,71 | 11,09 | 10,90 | 10,99 | 11,09 | 1.196 | 15.548.691 |
| 20/7/2026 | 10,90 | 10,77 | -2,09% | 10,71 | 11,12 | 10,86 | 10,77 | 10,80 | 1.534 | 20.330.800 |
| 17/7/2026 | 11,04 | 11,00 | -0,18% | 10,87 | 11,12 | 10,97 | 10,98 | 11,00 | 1.167 | 15.103.621 |
| 16/7/2026 | 10,77 | 11,02 | +2,70% | 10,66 | 11,11 | 10,93 | 11,00 | 11,02 | 1.270 | 17.928.668 |
| 15/7/2026 | 10,80 | 10,73 | +0,28% | 10,60 | 10,80 | 10,70 | 10,73 | 10,77 | 1.318 | 17.424.650 |
| 14/7/2026 | 10,81 | 10,70 | -0,09% | 10,59 | 10,84 | 10,68 | 10,70 | 10,80 | 1.729 | 21.866.764 |
| 13/7/2026 | 11,19 | 10,71 | -3,34% | 10,68 | 11,20 | 10,85 | 10,71 | 10,75 | 2.430 | 32.800.613 |
| 10/7/2026 | 10,89 | 11,08 | +2,31% | 10,89 | 11,28 | 11,13 | 11,08 | 11,11 | 2.053 | 26.779.364 |
| 9/7/2026 | 10,42 | 10,83 | +4,84% | 10,33 | 10,83 | 10,59 | 10,81 | 10,83 | 1.329 | 17.427.695 |
| 8/7/2026 | 10,34 | 10,33 | -0,86% | 10,22 | 10,45 | 10,34 | 10,33 | 10,35 | 1.901 | 23.528.658 |
| 7/7/2026 | 10,75 | 10,42 | -2,43% | 10,27 | 10,75 | 10,46 | 10,41 | 10,42 | 2.956 | 39.889.021 |
| 6/7/2026 | 11,05 | 10,68 | -3,09% | 10,62 | 11,09 | 10,80 | 10,66 | 10,68 | 2.559 | 31.733.368 |
| 3/7/2026 | 11,06 | 11,02 | -0,81% | 11,02 | 11,26 | 11,14 | 11,01 | 11,02 | 1.267 | 20.230.543 |
| 2/7/2026 | 11,21 | 11,11 | -0,80% | 11,00 | 11,32 | 11,13 | 11,02 | 11,11 | 4.990 | 25.791.754 |
| 1/7/2026 | 11,33 | 11,20 | -0,44% | 11,06 | 11,33 | 11,18 | 11,17 | 11,20 | 2.067 | 25.356.818 |
| 30/6/2026 | 11,48 | 11,25 | -1,14% | 11,07 | 11,48 | 11,26 | 11,25 | 11,35 | 1.398 | 21.431.992 |
| 29/6/2026 | 11,34 | 11,38 | +1,16% | 11,29 | 11,48 | 11,39 | 11,38 | 11,40 | 1.000 | 16.071.122 |
| 26/6/2026 | 11,14 | 11,25 | +2,09% | 11,05 | 11,44 | 11,28 | 11,25 | 11,41 | 1.208 | 18.865.811 |
| 25/6/2026 | 10,84 | 11,02 | +3,67% | 10,80 | 11,16 | 11,00 | 11,00 | 11,02 | 1.587 | 17.765.158 |
| 24/6/2026 | 10,76 | 10,63 | -1,02% | 10,53 | 10,84 | 10,69 | 10,63 | 10,68 | 1.091 | 16.526.872 |
| 23/6/2026 | 10,78 | 10,74 | -0,74% | 10,57 | 10,88 | 10,73 | 10,73 | 10,74 | 1.369 | 18.082.218 |
| 22/6/2026 | 10,66 | 10,82 | +2,27% | 10,58 | 10,82 | 10,69 | 10,80 | 10,82 | 1.376 | 21.493.135 |
| 19/6/2026 | 10,57 | 10,58 | +0,67% | 10,37 | 10,67 | 10,56 | 10,58 | 10,59 | 1.291 | 17.623.705 |
| 18/6/2026 | 10,68 | 10,51 | -0,85% | 10,39 | 10,90 | 10,61 | 10,51 | 10,54 | 1.823 | 23.296.053 |
| 17/6/2026 | 10,90 | 10,60 | -1,67% | 10,56 | 11,07 | 10,82 | 10,60 | 10,61 | 1.346 | 20.390.817 |
| 16/6/2026 | 10,86 | 10,78 | -1,64% | 10,72 | 10,93 | 10,83 | 10,78 | 10,94 | 1.456 | 17.629.173 |
| 15/6/2026 | 11,02 | 10,96 | +0,37% | 10,84 | 11,44 | 11,17 | 10,95 | 10,96 | 1.844 | 28.487.033 |
| 12/6/2026 | 11,00 | 10,92 | -1,89% | 10,74 | 11,08 | 10,90 | 10,92 | 11,02 | 1.524 | 23.996.228 |
| 11/6/2026 | 11,45 | 11,13 | -2,88% | 10,41 | 11,47 | 10,66 | 11,06 | 11,13 | 3.792 | 53.751.822 |
| 10/6/2026 | 11,60 | 11,46 | -1,21% | 11,22 | 11,70 | 11,48 | 11,39 | 11,46 | 1.376 | 21.373.375 |
| 9/6/2026 | 11,28 | 11,60 | +4,50% | 11,08 | 11,60 | 11,39 | 11,53 | 11,60 | 2.260 | 27.066.116 |
| 8/6/2026 | 11,30 | 11,10 | -1,42% | 11,09 | 11,41 | 11,21 | 11,10 | 11,17 | 1.614 | 21.677.550 |
| 5/6/2026 | 10,99 | 11,26 | +2,83% | 10,90 | 11,29 | 11,15 | 11,25 | 11,26 | 1.561 | 23.351.035 |
| 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 |