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$
2019-05-242.382.382.292.32391579,4001,346,248
2019-05-232.332.392.322.37334268,300632,303
2019-05-222.372.412.362.36571354,800842,717
2019-05-212.272.382.272.35749649,9001,521,799
2019-05-202.202.282.182.27614523,8001,172,064
2019-05-172.162.242.112.17577617,0001,338,659
2019-05-162.252.252.122.179381,409,2003,044,198
2019-05-152.302.302.222.23867995,7002,238,157
2019-05-142.322.322.262.311,512939,4002,149,513
2019-05-132.332.332.282.291,145598,2001,378,063
2019-05-102.392.412.282.34717955,9002,249,273
2019-05-092.452.452.392.39541594,0001,433,310
2019-05-082.522.552.452.479351,423,1003,564,755
2019-05-072.432.462.412.45535455,8001,112,631
2019-05-062.402.442.382.44374257,000618,232
2019-05-032.402.442.372.40681365,000877,856
2019-05-022.442.452.402.41549309,100745,809
2019-04-302.422.482.402.44740474,8001,150,623
2019-04-292.452.502.422.42551518,0001,270,920
2019-04-262.462.462.412.41884519,8001,266,403
Download to spreadsheet© APLIGRAF