JHSF3 - JHSF ON
de
até
dados ajustados
dados nominais
Os dados nominais são os mesmos negociados no pregão, sem nenhum ajuste de proventos.
Data
Abe
Máx
Mín
Últ
Neg
Qt.Ações
Volume R$
2020-02-27
6,90
7,20
6,65
6,80
20.092
12.159.600
83.818.636
2020-02-26
7,37
7,49
6,92
7,11
15.461
10.729.600
77.232.282
2020-02-21
7,75
8,05
7,61
7,94
14.630
9.707.100
76.443.412
2020-02-20
8,05
8,09
7,68
7,86
11.671
5.733.300
45.474.301
2020-02-19
8,14
8,19
8,00
8,02
9.319
4.707.500
37.927.776
2020-02-18
8,00
8,15
7,86
8,07
11.429
6.725.200
53.799.398
2020-02-17
8,15
8,26
8,00
8,07
8.628
4.567.500
36.864.247
2020-02-14
8,29
8,37
8,06
8,11
15.671
11.881.400
97.417.416
2020-02-13
7,60
8,00
7,46
7,87
15.790
9.052.700
70.415.286
2020-02-12
7,91
7,95
7,61
7,78
11.421
6.459.200
50.141.710
2020-02-11
7,30
7,85
7,08
7,77
16.004
10.680.100
80.970.727
2020-02-10
7,57
7,58
7,05
7,20
11.591
7.322.800
53.197.704
2020-02-07
7,80
7,86
7,52
7,62
9.863
6.412.900
49.101.943
2020-02-06
8,15
8,20
7,86
7,95
6.488
3.414.300
27.346.934
2020-02-05
8,16
8,28
8,05
8,11
5.997
3.075.300
25.073.327
2020-02-04
8,30
8,35
8,10
8,10
5.619
3.078.800
25.328.658
2020-02-03
7,85
8,20
7,81
8,07
7.634
4.746.800
38.280.941
2020-01-31
8,18
8,42
7,87
7,87
10.883
7.747.900
62.486.181
2020-01-30
8,10
8,31
7,86
8,27
12.070
7.746.600
62.348.345
2020-01-29
8,40
8,69
8,14
8,39
9.959
5.226.500
43.944.133
Download para planilha
© APLIGRAF