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$
2019-07-153.013.332.993.324,3636,825,80021,835,781
2019-07-122.993.032.972.99974898,3002,698,159
2019-07-113.003.012.872.962,0951,661,4004,936,201
2019-07-103.013.052.962.964,0323,312,7009,968,803
2019-07-082.993.022.952.992,1111,621,4004,858,773
2019-07-052.963.002.912.951,3711,525,8004,509,769
2019-07-043.003.072.952.952,4732,168,4006,504,282
2019-07-032.912.992.912.941,5302,055,4006,081,399
2019-07-022.862.912.862.901,046936,9002,709,047
2019-07-012.882.922.852.86856672,7001,934,604
2019-06-282.902.932.852.881,206980,1002,819,756
2019-06-272.892.922.852.861,1601,096,5003,156,556
2019-06-262.822.912.802.891,1871,801,7005,170,742
2019-06-252.852.882.762.781,9362,301,3006,527,575
2019-06-242.712.852.692.821,6032,545,7007,094,140
2019-06-212.702.742.662.709771,525,3004,116,772
2019-06-192.692.752.662.702,2872,970,1008,028,747
2019-06-182.512.662.482.652,8194,254,80011,019,501
2019-06-172.492.512.482.49869947,6002,372,059
Download to spreadsheet© APLIGRAF