JHSF3.SA - JHSF Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.801.821.751.801.801,295,100
Dec 12, 20171.821.831.781.801.80592,600
Dec 11, 20171.851.851.821.821.82214,000
Dec 08, 20171.841.871.831.831.83335,600
Dec 07, 20171.881.881.841.851.85224,700
Dec 06, 20171.841.891.821.891.89566,600
Dec 05, 20171.841.871.831.841.84414,000
Dec 04, 20171.861.891.831.831.83637,700
Dec 01, 20171.891.901.841.861.86314,200
Nov 30, 20171.861.891.821.891.89705,500
Nov 29, 20171.891.911.861.871.87345,000
Nov 28, 20171.871.911.871.891.89212,700
Nov 27, 20171.901.911.861.871.87524,100
Nov 24, 20171.921.931.891.901.90505,500
Nov 23, 20171.881.921.861.921.92326,000
Nov 22, 20171.891.931.851.881.88391,200
Nov 21, 20171.871.951.871.891.89902,400
Nov 20, 20171.841.841.841.841.84-
Nov 17, 20171.891.891.821.841.84559,000
Nov 16, 20171.851.891.831.861.86330,500
Nov 15, 20171.831.831.831.831.83-
Nov 14, 20171.921.941.831.831.83899,300
Nov 13, 20172.022.021.921.921.921,013,300
Nov 10, 20172.092.102.042.052.05368,300
Nov 09, 20172.072.102.012.102.10341,700
Nov 08, 20172.082.102.052.072.07292,900
Nov 07, 20172.122.121.962.092.091,455,900
Nov 06, 20172.102.122.082.112.11187,000
Nov 03, 20172.142.142.082.112.11201,000
Nov 02, 20172.132.132.132.132.13-
Nov 01, 20172.182.192.122.132.13314,800
Oct 31, 20172.132.212.072.212.21731,300
Oct 30, 20172.182.182.112.112.11511,400
Oct 27, 20172.202.202.172.182.18161,000
Oct 26, 20172.232.242.172.192.19494,200
Oct 25, 20172.242.252.202.222.22329,400
Oct 24, 20172.172.272.172.212.21340,500
Oct 23, 20172.232.232.192.192.19230,300
Oct 20, 20172.162.242.162.232.23851,500
Oct 19, 20172.202.202.132.152.15633,600
Oct 18, 20172.182.222.142.202.20531,100
Oct 17, 20172.232.242.112.182.181,479,600
Oct 16, 20172.272.282.222.222.221,053,900
Oct 13, 20172.312.322.272.272.27479,600
Oct 12, 20172.292.292.292.292.29-
Oct 11, 20172.352.352.282.292.29717,900
Oct 10, 20172.362.392.332.342.34672,400
Oct 09, 20172.332.332.302.322.32402,400
Oct 06, 20172.342.362.302.302.30458,800
Oct 05, 20172.402.432.352.352.35723,400
Oct 04, 20172.372.382.322.372.37439,800
Oct 03, 20172.352.392.352.362.36525,700
Oct 02, 20172.372.382.322.362.36296,900
Sep 29, 20172.222.362.222.342.341,499,900
Sep 28, 20172.232.252.182.192.191,053,700
Sep 27, 20172.302.322.222.222.221,279,800
Sep 26, 20172.362.362.282.282.28625,500
Sep 25, 20172.392.392.272.352.352,526,200
Sep 22, 20172.432.432.372.382.38745,000
Sep 21, 20172.382.452.362.432.4314,452,400
Sep 20, 20172.442.472.372.372.371,763,200
Sep 19, 20172.362.442.302.432.432,074,300
Sep 18, 20172.332.402.312.322.321,605,800
Sep 15, 20172.212.332.192.332.331,808,800
Sep 14, 20172.272.292.182.202.201,231,300
Sep 13, 20172.262.302.212.262.261,866,000
Sep 12, 20172.262.372.242.262.262,424,500
Sep 11, 20172.202.302.202.272.272,015,000
Sep 08, 20172.212.222.162.192.19725,300
Sep 07, 20172.202.202.202.202.20-
Sep 06, 20172.222.232.192.202.201,129,500
Sep 05, 20172.172.252.142.192.193,070,400
Sep 04, 20171.972.151.942.132.132,914,000
Sep 01, 20171.981.981.941.961.961,044,900
Aug 31, 20172.012.021.921.961.961,540,400
Aug 30, 20171.912.001.892.002.002,545,000
Aug 29, 20171.891.911.861.901.901,019,100
Aug 28, 20171.851.941.851.881.882,113,400
Aug 25, 20171.861.871.841.851.85464,400
Aug 24, 20171.861.891.841.861.86676,600
Aug 23, 20171.841.881.821.871.87722,000
Aug 22, 20171.861.881.831.841.841,073,500
Aug 21, 20171.851.891.841.851.85738,100
Aug 18, 20171.891.891.831.841.84632,100
Aug 17, 20171.851.931.841.891.892,506,100
Aug 16, 20171.871.891.821.861.861,371,600
Aug 15, 20172.002.041.861.861.863,089,500
Aug 14, 20171.851.961.831.931.931,830,500
Aug 11, 20171.821.841.781.821.82481,100
Aug 10, 20171.811.841.771.811.811,103,200
Aug 09, 20171.881.881.811.821.82859,900
Aug 08, 20171.901.931.861.881.881,265,600
Aug 07, 20171.791.931.791.901.902,274,300
Aug 04, 20171.801.801.771.791.79970,700
Aug 03, 20171.791.811.781.791.79930,700
Aug 02, 20171.801.811.781.791.791,082,900
Aug 01, 20171.831.841.781.801.801,428,200
Jul 31, 20171.841.861.831.831.83554,600
Jul 28, 20171.851.861.831.841.841,003,100
Jul 27, 20171.871.881.841.841.841,133,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...