JHSF3 - JHSF ON
since until
Nominal data are the same as those traded during the day, with no earning adjustments.
Date Open High Low Close Trades Equity Volume R$
2019-10-234.474.574.464.463,2452,055,3009,273,856
2019-10-224.304.484.234.423,3093,318,20014,489,678
2019-10-214.404.464.214.273,8222,838,70012,185,660
2019-10-184.384.424.254.353,4542,655,90011,511,895
2019-10-174.504.564.334.393,1332,671,60011,940,204
2019-10-164.564.684.504.603,0252,585,90011,868,374
2019-10-154.644.694.494.535,0362,930,70013,449,763
2019-10-144.204.654.204.633,9214,280,80018,995,689
2019-10-114.074.274.054.212,7391,903,9007,940,565
2019-10-104.044.104.004.051,3921,030,4004,180,761
2019-10-094.004.084.004.08913805,9003,260,060
2019-10-084.004.033.963.981,059674,9002,693,988
2019-10-074.024.053.984.001,204819,3003,286,744
2019-10-044.074.084.014.05962874,1003,537,007
2019-10-034.074.103.984.051,394879,4003,556,482
2019-10-024.184.184.004.041,9881,836,2007,442,195
2019-10-014.284.294.124.181,5341,236,0005,180,828
2019-09-304.174.284.134.242,1751,744,4007,395,470
2019-09-274.184.184.104.14885673,4002,787,834
2019-09-264.174.224.134.181,258886,9003,707,288
2019-09-253.994.153.854.122,9372,323,9009,410,225
2019-09-244.004.053.963.982,6701,141,0004,547,760
2019-09-234.014.033.964.012,5751,172,2004,678,493
Download to spreadsheet© APLIGRAF