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
Jhsf Participacoes Sa JHSF3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.28% 6.15 18:45:00
Open Price Low Price High Price Close Price Prev Close
6.26 6.11 6.35 6.15 6.23
more quote information »

JHSF3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.276.396.056.202,511,560-0.12-1.91%
1 Month7.087.206.056.582,559,616-0.93-13.14%
3 Months6.617.256.056.613,716,779-0.46-6.96%
6 Months5.427.254.445.964,750,7720.7313.47%
1 Year7.398.004.446.124,558,207-1.24-16.78%
3 Years2.7110.622.696.736,350,6673.44126.94%
5 Years2.0210.620.986.254,273,7674.13204.46%

JHSF3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 6.15 -0.04 -0.65% 6.26 6.35 6.11 3,069,100
Jun 23 2022 6.19 0.04 0.65% 6.20 6.27 6.16 1,665,800
Jun 22 2022 6.15 0.01 0.16% 6.08 6.25 6.06 2,658,100
Jun 21 2022 6.14 -0.12 -1.92% 6.32 6.39 6.05 4,175,000
Jun 20 2022 6.26 -0.09 -1.42% 6.36 6.37 6.16 1,710,100
Jun 17 2022 6.35 -0.03 -0.47% 6.27 6.36 6.18 2,348,800
Jun 16 2022 6.38 0.00 0.0% 6.38 6.38 6.38 0
Jun 15 2022 6.38 0.04 0.63% 6.30 6.50 6.27 3,105,900
Jun 14 2022 6.34 0.07 1.12% 6.30 6.36 6.21 2,455,500
Jun 13 2022 6.27 -0.33 -5.0% 6.43 6.46 6.22 2,991,400
Jun 10 2022 6.60 -0.04 -0.6% 6.58 6.70 6.48 3,327,400
Jun 09 2022 6.64 0.13 2.0% 6.47 6.72 6.47 2,467,700
Jun 08 2022 6.51 -0.10 -1.51% 6.57 6.72 6.47 1,976,000
Jun 07 2022 6.61 -0.04 -0.6% 6.65 6.68 6.55 2,005,000
Jun 06 2022 6.65 -0.16 -2.35% 6.80 6.90 6.65 1,778,400
Jun 03 2022 6.81 -0.18 -2.58% 6.94 6.95 6.77 2,697,200
Jun 02 2022 6.99 0.00 0.0% 7.03 7.09 6.92 1,918,500
Jun 01 2022 6.99 -0.05 -0.71% 6.99 7.13 6.83 4,471,300
May 31 2022 7.04 0.06 0.86% 7.07 7.09 6.96 2,717,800
May 30 2022 6.98 -0.09 -1.27% 7.17 7.20 6.95 1,857,100
May 27 2022 7.07 -0.02 -0.28% 7.08 7.18 7.06 2,305,700
May 26 2022 7.09 0.06 0.85% 7.03 7.10 6.87 3,159,200
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:20220626 08:51:47