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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 6,16 | 6,22 | +0,97% | 6,14 | 6,23 | 6,18 | 6,20 | 6,22 | 1.060 | 8.806.644 |
| 23/10/2025 | 6,15 | 6,16 | +0,82% | 6,08 | 6,22 | 6,13 | 6,13 | 6,16 | 1.048 | 8.784.912 |
| 22/10/2025 | 6,11 | 6,11 | -0,97% | 6,03 | 6,15 | 6,07 | 6,08 | 6,11 | 995 | 8.153.952 |
| 21/10/2025 | 6,14 | 6,17 | -0,16% | 6,06 | 6,19 | 6,12 | 6,15 | 6,17 | 1.188 | 10.565.448 |
| 20/10/2025 | 6,00 | 6,18 | +4,22% | 5,99 | 6,18 | 6,10 | 6,12 | 6,18 | 1.392 | 11.931.505 |
| 17/10/2025 | 5,96 | 5,93 | -0,50% | 5,91 | 6,01 | 5,96 | 5,93 | 6,00 | 1.419 | 10.697.873 |
| 16/10/2025 | 6,14 | 5,96 | -1,16% | 5,96 | 6,14 | 6,01 | 5,95 | 5,99 | 1.369 | 10.595.509 |
| 15/10/2025 | 5,93 | 6,03 | +0,84% | 5,86 | 6,04 | 5,98 | 6,02 | 6,04 | 1.681 | 11.909.577 |
| 14/10/2025 | 6,00 | 5,98 | -0,17% | 5,93 | 6,03 | 5,97 | 5,98 | 6,00 | 1.778 | 13.236.289 |
| 13/10/2025 | 5,97 | 5,99 | 0,00% | 5,90 | 6,05 | 5,97 | 5,99 | 6,02 | 1.824 | 15.290.198 |
| 10/10/2025 | 6,15 | 5,99 | -1,32% | 5,89 | 6,18 | 5,99 | 5,98 | 5,99 | 2.783 | 21.456.380 |
| 9/10/2025 | 6,19 | 6,07 | -0,65% | 6,07 | 6,21 | 6,12 | 6,07 | 6,09 | 1.948 | 14.281.743 |
| 8/10/2025 | 6,15 | 6,11 | +0,49% | 6,11 | 6,24 | 6,16 | 6,11 | 6,14 | 1.770 | 15.140.122 |
| 7/10/2025 | 6,29 | 6,08 | -2,41% | 6,03 | 6,29 | 6,13 | 6,08 | 6,09 | 2.681 | 21.612.110 |
| 6/10/2025 | 6,35 | 6,23 | -1,89% | 6,13 | 6,39 | 6,23 | 6,23 | 6,26 | 2.134 | 18.676.616 |
| 3/10/2025 | 6,34 | 6,35 | +0,32% | 6,24 | 6,40 | 6,29 | 6,33 | 6,35 | 1.971 | 14.911.946 |
| 2/10/2025 | 6,46 | 6,33 | -2,76% | 6,27 | 6,50 | 6,36 | 6,33 | 6,38 | 1.601 | 16.230.236 |
| 1/10/2025 | 6,45 | 6,51 | 0,00% | 6,31 | 6,53 | 6,43 | 6,48 | 6,51 | 2.987 | 20.490.790 |
| 30/9/2025 | 6,48 | 6,51 | +1,40% | 6,42 | 6,58 | 6,47 | 6,48 | 6,51 | 1.667 | 14.709.593 |
| 29/9/2025 | 6,34 | 6,42 | +2,23% | 6,29 | 6,52 | 6,39 | 6,42 | 6,47 | 1.746 | 17.205.542 |
| 26/9/2025 | 6,23 | 6,28 | +1,95% | 6,20 | 6,33 | 6,26 | 6,28 | 6,29 | 1.282 | 11.434.719 |
| 25/9/2025 | 6,28 | 6,16 | -2,53% | 6,14 | 6,30 | 6,19 | 6,16 | 6,18 | 1.619 | 13.582.719 |
| 24/9/2025 | 6,33 | 6,32 | +0,48% | 6,26 | 6,33 | 6,29 | 6,28 | 6,32 | 1.209 | 10.960.287 |
| 23/9/2025 | 6,26 | 6,29 | +1,45% | 6,22 | 6,31 | 6,26 | 6,25 | 6,29 | 1.448 | 11.326.393 |
| 22/9/2025 | 6,33 | 6,20 | -1,27% | 6,07 | 6,33 | 6,19 | 6,20 | 6,23 | 2.477 | 22.213.932 |
| 19/9/2025 | 6,17 | 6,28 | +2,95% | 6,10 | 6,33 | 6,19 | 6,28 | 6,30 | 1.807 | 18.356.813 |
| 18/9/2025 | 6,05 | 6,10 | +0,49% | 5,98 | 6,19 | 6,07 | 6,09 | 6,10 | 1.985 | 20.818.389 |
| 17/9/2025 | 6,02 | 6,07 | +9,17% | 6,00 | 6,54 | 6,23 | 6,03 | 6,07 | 3.461 | 39.147.443 |
| 16/9/2025 | 5,50 | 5,56 | +1,09% | 5,50 | 5,61 | 5,54 | 5,56 | 5,58 | 1.435 | 9.809.047 |
| 15/9/2025 | 5,52 | 5,50 | -0,36% | 5,47 | 5,56 | 5,50 | 5,49 | 5,50 | 2.078 | 15.130.655 |
| 12/9/2025 | 5,57 | 5,52 | +0,36% | 5,48 | 5,57 | 5,51 | 5,50 | 5,52 | 1.691 | 12.830.530 |
| 11/9/2025 | 5,50 | 5,50 | +0,55% | 5,47 | 5,58 | 5,53 | 5,50 | 5,56 | 1.264 | 9.148.911 |
| 10/9/2025 | 5,43 | 5,47 | +0,37% | 5,39 | 5,48 | 5,44 | 5,47 | 5,48 | 1.482 | 10.706.214 |
| 9/9/2025 | 5,56 | 5,45 | -1,09% | 5,39 | 5,57 | 5,44 | 5,43 | 5,45 | 2.925 | 19.904.822 |
| 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 |