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$
2019-03-182.592.672.552.641,2211,617,5004,254,476
2019-03-152.472.592.462.562,7166,978,60017,897,046
2019-03-142.382.482.362.462,2262,456,9005,962,534
2019-03-132.352.362.302.353,838814,2001,903,277
2019-03-122.382.392.332.341,486972,8002,293,092
2019-03-112.322.382.302.384,8252,252,9005,304,728
2019-03-082.242.312.182.27718846,3001,894,131
2019-03-072.262.272.202.24537602,7001,345,778
2019-03-062.252.262.202.25848427,100949,650
2019-03-012.312.342.242.24658906,1002,055,868
2019-02-282.302.392.282.291,4902,598,0006,054,914
2019-02-272.192.292.172.289972,160,6004,857,429
2019-02-262.172.192.142.15591736,5001,589,615
2019-02-252.262.272.132.151,1161,908,6004,159,202
2019-02-222.312.322.212.231,7513,072,3006,979,941
2019-02-212.192.212.092.097141,228,5002,622,632
2019-02-202.312.322.152.174,3411,772,0003,940,541
2019-02-192.262.302.212.28694918,9002,084,381
2019-02-182.242.322.162.231,5451,891,5004,239,034
Download to spreadsheet© APLIGRAF