JHSF Participações S.A. (JHSF3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 0.0000 | 0.0000 | 0.0000 | 4.0500 | 4.0500 | - |
| Jul 02, 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 2,493,700 |
| Jul 01, 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 2,695,300 |
| Jul 01, 2024 | 0.030949 Dividend | |||||
| Jun 28, 2024 | 3.9600 | 4.0000 | 3.9300 | 3.9500 | 3.9191 | 2,476,000 |
| Jun 27, 2024 | 3.9300 | 3.9800 | 3.9000 | 3.9800 | 3.9488 | 2,180,500 |
| Jun 26, 2024 | 3.9700 | 3.9700 | 3.9100 | 3.9100 | 3.8794 | 1,897,700 |
| Jun 25, 2024 | 3.9700 | 4.0000 | 3.9400 | 3.9900 | 3.9587 | 2,200,400 |
| Jun 24, 2024 | 3.8600 | 3.9700 | 3.8500 | 3.9700 | 3.9389 | 2,308,000 |
| Jun 21, 2024 | 3.7900 | 3.8500 | 3.7600 | 3.8500 | 3.8198 | 2,256,700 |
| Jun 20, 2024 | 3.8100 | 3.8500 | 3.7600 | 3.8000 | 3.7702 | 2,478,600 |
| Jun 19, 2024 | 3.7900 | 3.8300 | 3.7200 | 3.8000 | 3.7702 | 1,232,000 |
| Jun 18, 2024 | 3.7400 | 3.8300 | 3.7300 | 3.7700 | 3.7405 | 1,637,200 |
| Jun 17, 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7400 | 3.7107 | 10,654,900 |
| Jun 14, 2024 | 3.8000 | 3.8200 | 3.7300 | 3.7500 | 3.7206 | 2,706,700 |
| Jun 13, 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8000 | 3.7702 | 2,878,900 |
| Jun 12, 2024 | 3.8800 | 3.9000 | 3.7500 | 3.8000 | 3.7702 | 3,812,500 |
| Jun 11, 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.8198 | 2,638,100 |
| Jun 10, 2024 | 3.9000 | 3.9200 | 3.8000 | 3.8300 | 3.8000 | 4,894,200 |
| Jun 07, 2024 | 3.9000 | 3.9500 | 3.8700 | 3.8700 | 3.8397 | 5,119,300 |
| Jun 06, 2024 | 3.8700 | 3.9600 | 3.8600 | 3.9600 | 3.9290 | 6,277,600 |
| Jun 05, 2024 | 4.1500 | 4.1600 | 3.8000 | 3.8500 | 3.8198 | 47,329,500 |
| Jun 04, 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1500 | 4.1175 | 2,072,600 |
| Jun 03, 2024 | 4.0000 | 4.1300 | 3.9900 | 4.1300 | 4.0976 | 6,994,500 |
| May 31, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9687 | 3,171,600 |
| May 31, 2024 | 0.030887 Dividend | |||||
| May 29, 2024 | 4.0800 | 4.0900 | 4.0400 | 4.0600 | 3.9975 | 2,606,200 |
| May 28, 2024 | 4.1200 | 4.1700 | 4.0800 | 4.0800 | 4.0172 | 2,491,200 |
| May 27, 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0900 | 4.0271 | 1,541,300 |
| May 24, 2024 | 4.0800 | 4.1300 | 4.0600 | 4.0600 | 3.9975 | 1,968,000 |
| May 23, 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0700 | 4.0074 | 3,764,100 |
| May 22, 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1000 | 4.0369 | 3,023,200 |
| May 21, 2024 | 4.1700 | 4.2000 | 4.1400 | 4.1600 | 4.0960 | 2,646,700 |
| May 20, 2024 | 4.3200 | 4.3300 | 4.0900 | 4.1500 | 4.0862 | 10,596,800 |
| May 17, 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.0763 | 2,427,800 |
| May 16, 2024 | 4.2100 | 4.2200 | 4.1600 | 4.1900 | 4.1255 | 2,233,300 |
| May 15, 2024 | 4.2400 | 4.2500 | 4.1300 | 4.2000 | 4.1354 | 3,725,800 |
| May 14, 2024 | 4.2600 | 4.2600 | 4.1700 | 4.2000 | 4.1354 | 2,432,000 |
| May 13, 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2100 | 4.1452 | 1,273,400 |
| May 10, 2024 | 4.2500 | 4.3300 | 4.1700 | 4.2000 | 4.1354 | 1,909,500 |
| May 09, 2024 | 4.1800 | 4.2300 | 4.1400 | 4.2000 | 4.1354 | 2,965,600 |
| May 08, 2024 | 4.2100 | 4.2700 | 4.1800 | 4.2700 | 4.2043 | 2,540,400 |
| May 07, 2024 | 4.2700 | 4.2900 | 4.1900 | 4.2100 | 4.1452 | 2,480,900 |
| May 06, 2024 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 4.1945 | 3,805,300 |
| May 03, 2024 | 4.3600 | 4.4200 | 4.3300 | 4.3600 | 4.2929 | 3,128,900 |
| May 02, 2024 | 4.3900 | 4.3900 | 4.2800 | 4.3200 | 4.2535 | 2,793,600 |
| Apr 30, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3000 | 4.2339 | 2,042,700 |
| Apr 30, 2024 | 0.030865 Dividend | |||||
| Apr 29, 2024 | 4.3300 | 4.4300 | 4.2900 | 4.4300 | 4.3315 | 1,782,000 |
| Apr 26, 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3300 | 4.2337 | 2,081,000 |
| Apr 25, 2024 | 4.1800 | 4.2700 | 4.1600 | 4.2200 | 4.1261 | 3,672,900 |
| Apr 24, 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1800 | 4.0870 | 1,676,100 |
| Apr 23, 2024 | 4.1900 | 4.2300 | 4.1300 | 4.1500 | 4.0577 | 1,919,000 |
| Apr 22, 2024 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.1066 | 2,694,400 |
| Apr 19, 2024 | 4.1400 | 4.2800 | 4.1200 | 4.2800 | 4.1848 | 3,939,500 |
| Apr 18, 2024 | 4.1300 | 4.2600 | 4.0900 | 4.1400 | 4.0479 | 3,442,500 |
| Apr 17, 2024 | 4.1300 | 4.1800 | 4.0800 | 4.0900 | 3.9990 | 2,371,500 |
| Apr 16, 2024 | 4.0500 | 4.1600 | 4.0000 | 4.1100 | 4.0186 | 3,312,600 |
| Apr 15, 2024 | 4.2100 | 4.2200 | 4.0300 | 4.0800 | 3.9892 | 4,677,900 |
| Apr 12, 2024 | 4.3900 | 4.3900 | 4.1700 | 4.2000 | 4.1066 | 13,842,500 |
| Apr 11, 2024 | 4.6700 | 4.7000 | 4.5700 | 4.5700 | 4.4683 | 2,569,200 |
| Apr 10, 2024 | 4.7700 | 4.8000 | 4.6500 | 4.6800 | 4.5759 | 2,513,200 |
| Apr 09, 2024 | 4.7800 | 4.8600 | 4.7700 | 4.7900 | 4.6835 | 1,513,400 |
| Apr 08, 2024 | 4.7100 | 4.7800 | 4.6700 | 4.7800 | 4.6737 | 2,072,800 |
| Apr 05, 2024 | 4.7500 | 4.7700 | 4.6100 | 4.6900 | 4.5857 | 1,322,100 |
| Apr 04, 2024 | 4.7200 | 4.8400 | 4.6900 | 4.7500 | 4.6443 | 2,133,700 |
| Apr 03, 2024 | 4.7200 | 4.8500 | 4.6500 | 4.7300 | 4.6248 | 3,019,600 |
| Apr 02, 2024 | 4.5700 | 4.7600 | 4.4800 | 4.7100 | 4.6052 | 4,364,700 |
| Apr 01, 2024 | 4.8200 | 4.8900 | 4.6100 | 4.6100 | 4.5075 | 3,194,600 |
| Apr 01, 2024 | 0.030819 Dividend | |||||
| Mar 28, 2024 | 4.4900 | 4.9000 | 4.4600 | 4.8800 | 4.7413 | 7,454,800 |
| Mar 27, 2024 | 4.3400 | 4.4800 | 4.3100 | 4.4800 | 4.3527 | 3,630,800 |
| Mar 26, 2024 | 4.3200 | 4.4500 | 4.2600 | 4.3000 | 4.1778 | 3,989,100 |
| Mar 25, 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.0806 | 1,533,100 |
| Mar 22, 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2200 | 4.1001 | 1,754,800 |
| Mar 21, 2024 | 4.3400 | 4.3700 | 4.2700 | 4.2700 | 4.1487 | 1,335,300 |
| Mar 20, 2024 | 4.2800 | 4.3900 | 4.2400 | 4.3400 | 4.2167 | 1,709,500 |
| Mar 19, 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.1389 | 1,088,300 |
| Mar 18, 2024 | 4.3100 | 4.3300 | 4.2400 | 4.2600 | 4.1389 | 1,631,900 |
| Mar 15, 2024 | 4.3800 | 4.4200 | 4.2900 | 4.3000 | 4.1778 | 1,608,300 |
| Mar 14, 2024 | 4.3600 | 4.4000 | 4.3100 | 4.3900 | 4.2652 | 2,099,000 |
| Mar 13, 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3500 | 4.2264 | 1,536,900 |
| Mar 12, 2024 | 4.3100 | 4.3500 | 4.2700 | 4.3300 | 4.2069 | 2,473,200 |
| Mar 11, 2024 | 4.3400 | 4.3900 | 4.2800 | 4.2900 | 4.1681 | 2,020,200 |
| Mar 08, 2024 | 4.2800 | 4.4200 | 4.2500 | 4.3400 | 4.2167 | 1,815,700 |
| Mar 07, 2024 | 4.3100 | 4.3400 | 4.2700 | 4.2900 | 4.1681 | 5,946,300 |
| Mar 06, 2024 | 4.3800 | 4.3900 | 4.3000 | 4.3000 | 4.1778 | 1,933,800 |
| Mar 05, 2024 | 4.3500 | 4.4400 | 4.3100 | 4.3500 | 4.2264 | 2,056,800 |
| Mar 04, 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.2264 | 2,304,000 |
| Mar 01, 2024 | 4.4600 | 4.4900 | 4.3900 | 4.4200 | 4.2944 | 2,022,700 |
| Mar 01, 2024 | 0.030819 Dividend | |||||
| Feb 29, 2024 | 4.4900 | 4.4900 | 4.4100 | 4.4600 | 4.3033 | 2,248,900 |
| Feb 28, 2024 | 4.4400 | 4.5100 | 4.4000 | 4.4900 | 4.3323 | 2,723,900 |
| Feb 27, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.2937 | 3,445,000 |
| Feb 26, 2024 | 4.3500 | 4.3900 | 4.2700 | 4.2900 | 4.1393 | 3,089,800 |
| Feb 23, 2024 | 4.5000 | 4.5300 | 4.3500 | 4.3600 | 4.2068 | 2,497,800 |
| Feb 22, 2024 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | 4.3419 | 4,830,600 |
| Feb 21, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3300 | 4.1779 | 2,373,200 |
| Feb 20, 2024 | 4.2400 | 4.3500 | 4.2200 | 4.3500 | 4.1972 | 7,419,200 |
| Feb 19, 2024 | 4.2600 | 4.2800 | 4.2200 | 4.2500 | 4.1007 | 2,963,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.