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$
2019-01-151.951.951.891.90435745,9001,431,668
2019-01-141.951.971.931.94439477,000929,565
2019-01-111.941.951.921.95416432,500837,708
2019-01-101.901.951.881.93443538,3001,038,313
2019-01-091.972.001.881.912,9791,807,3003,487,623
2019-01-081.972.001.951.98300198,300390,863
2019-01-071.971.991.961.99468286,600566,085
2019-01-042.002.011.921.94871690,9001,369,862
2019-01-031.992.031.961.98844959,5001,913,366
2019-01-021.902.001.892.00685750,0001,480,702
2018-12-281.901.921.851.92523699,5001,323,889
2018-12-271.811.901.811.88556947,6001,770,272
2018-12-261.761.821.661.829341,337,8002,320,371
2018-12-211.891.891.761.761,1241,842,6003,340,580
2018-12-201.961.971.871.89680899,7001,718,875
2018-12-191.992.001.941.95527665,7001,316,666
2018-12-181.992.021.961.99503514,0001,019,293
2018-12-171.992.041.971.97505762,3001,527,251
Download to spreadsheet© APLIGRAF