JHSF3

JHSF PART ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Jhsf Participacoes Sa JHSF3 Bovespa Common Stock BRJHSFACNOR2 Jhsf Participacoes Sa ON
  Price Change Change Percent Stock Price Last Traded
0.15 2.05% 7.48 17:45:01
Open Price Low Price High Price Close Price Prev Close
7.45 7.34 7.72 7.53 7.33
more quote information »

JHSF3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.987.726.987.279,659,8800.507.16%
1 Month7.988.066.967.449,251,075-0.50-6.27%
3 Months7.708.556.257.528,898,329-0.22-2.86%
6 Months9.9810.626.257.9210,305,901-2.50-25.05%
1 Year8.6510.622.787.109,847,350-1.17-13.53%
3 Years1.9110.620.986.294,415,2295.57291.62%
5 Years1.0910.620.985.812,984,9106.39586.24%

JHSF3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 7.48 0.15 2.05% 7.45 7.72 7.34 18,258,400
Jan 14 2021 7.33 0.16 2.23% 7.17 7.43 7.17 10,787,400
Jan 13 2021 7.17 -0.11 -1.51% 7.22 7.36 7.12 8,933,700
Jan 12 2021 7.28 0.16 2.25% 7.12 7.28 7.07 9,092,100
Jan 11 2021 7.12 -0.28 -3.78% 7.29 7.35 7.04 8,276,600
Jan 08 2021 7.40 0.38 5.41% 6.98 7.49 6.98 11,209,600
Jan 07 2021 7.02 -0.07 -0.99% 7.12 7.22 6.96 8,564,200
Jan 06 2021 7.09 -0.27 -3.67% 7.39 7.39 7.07 9,928,300
Jan 05 2021 7.36 -0.08 -1.08% 7.40 7.48 7.16 9,968,400
Jan 04 2021 7.44 -0.37 -4.74% 7.85 7.86 7.38 11,932,300
Dec 30 2020 7.81 0.16 2.09% 7.68 7.92 7.68 18,157,200
Dec 29 2020 7.65 0.00 0.0% 7.69 7.77 7.62 5,126,400
Dec 28 2020 7.65 0.15 2.0% 7.51 7.71 7.50 6,259,700
Dec 23 2020 7.50 0.03 0.4% 7.47 7.62 7.43 6,528,800
Dec 22 2020 7.47 -0.22 -2.86% 7.71 7.75 7.45 5,054,400
Dec 21 2020 7.69 -0.16 -2.04% 7.52 7.81 7.37 8,609,800
Dec 18 2020 7.85 -0.16 -2.0% 7.98 8.06 7.74 9,588,300
Dec 17 2020 8.01 -0.08 -0.99% 8.08 8.20 7.96 6,058,600
Dec 16 2020 8.09 -0.05 -0.61% 8.15 8.18 7.90 6,784,600
See More Historical Prices »
Your Recent History
BOV
JHSF3
JHSF PART ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 13:17:02