JHSF PART ON (JHSF3)

JHSF3
🏛️ Brasil →
6.33
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 5.14 5.18 5.05 5.11 2.7M
2023-12-27 4.97 5.12 4.91 5.12 3.2M
2023-12-26 4.90 4.98 4.86 4.98 2.5M
2023-12-22 4.68 4.88 4.67 4.85 15.6M
2023-12-21 4.54 4.65 4.52 4.62 4.1M
2023-12-20 4.48 4.53 4.42 4.52 3.0M
2023-12-19 4.42 4.48 4.40 4.48 1.4M
2023-12-18 4.44 4.52 4.40 4.40 1.8M
2023-12-15 4.47 4.54 4.38 4.43 2.6M
2023-12-14 4.44 4.55 4.41 4.47 4.6M
2023-12-13 4.35 4.44 4.25 4.44 3.4M
2023-12-12 4.29 4.36 4.26 4.29 1.4M
2023-12-11 4.29 4.37 4.21 4.28 1.8M
2023-12-08 4.33 4.37 4.27 4.30 1.9M
2023-12-07 4.19 4.36 4.19 4.33 2.4M
2023-12-06 4.29 4.34 4.18 4.18 2.0M
2023-12-05 4.18 4.36 4.14 4.24 5.3M
2023-12-04 4.18 4.18 4.08 4.16 2.9M
2023-12-01 3.99 4.18 3.98 4.16 5.7M
2023-11-30 3.98 4.01 3.95 3.98 2.7M
2023-11-29 4.01 4.07 3.95 3.98 2.5M
2023-11-28 3.94 4.01 3.89 3.99 2.8M
2023-11-27 3.96 4.00 3.94 3.94 1.8M
2023-11-24 3.96 3.99 3.93 3.95 1.6M
2023-11-23 3.94 4.04 3.92 3.96 1.8M
2023-11-22 3.98 4.08 3.94 3.94 3.1M
2023-11-21 4.04 4.06 3.94 3.96 2.8M
2023-11-20 4.03 4.04 3.94 4.03 2.5M
2023-11-17 4.04 4.08 3.98 4.01 4.5M
2023-11-16 4.19 4.20 3.94 4.01 15.3M
2023-11-14 4.14 4.34 4.11 4.33 4.8M
2023-11-13 4.24 4.26 4.08 4.10 2.3M
2023-11-10 4.14 4.27 4.11 4.24 3.2M
2023-11-09 4.29 4.32 4.10 4.12 3.1M
2023-11-08 4.24 4.29 4.14 4.24 2.4M
2023-11-07 4.04 4.24 4.04 4.24 3.4M
2023-11-06 4.08 4.13 4.00 4.07 3.3M
2023-11-03 3.98 4.05 3.95 4.04 3.7M
2023-11-01 3.91 3.96 3.81 3.88 3.3M
2023-10-31 3.75 3.91 3.72 3.91 2.6M
2023-10-30 3.84 3.88 3.73 3.74 1.9M
2023-10-27 4.01 4.03 3.83 3.83 1.9M
2023-10-26 3.81 3.98 3.79 3.97 3.2M
2023-10-25 3.93 3.93 3.72 3.79 4.6M
2023-10-24 3.88 3.94 3.82 3.94 2.2M
2023-10-23 3.74 3.87 3.71 3.84 2.6M
2023-10-20 3.69 3.81 3.63 3.77 3.4M
2023-10-19 3.74 3.79 3.69 3.71 2.7M
2023-10-18 3.94 3.96 3.75 3.76 6.8M
2023-10-17 4.07 4.09 3.94 3.96 1.9M
2023-10-16 4.15 4.18 4.08 4.10 0.9M
2023-10-13 4.19 4.21 4.06 4.14 2.4M
2023-10-11 4.19 4.25 4.11 4.21 4.0M
2023-10-10 4.12 4.23 4.11 4.19 1.8M
2023-10-09 3.99 4.15 3.93 4.11 2.2M
2023-10-06 3.97 4.04 3.88 4.03 2.4M
2023-10-05 4.14 4.17 3.95 4.01 2.8M
2023-10-04 4.10 4.19 4.09 4.17 1.1M
2023-10-03 4.12 4.14 4.07 4.08 2.7M
2023-10-02 4.34 4.34 4.13 4.16 2.0M
2023-09-29 4.29 4.36 4.22 4.34 4.7M
2023-09-28 4.19 4.28 4.13 4.23 3.4M
2023-09-27 4.25 4.34 4.18 4.21 2.8M
2023-09-26 4.27 4.29 4.17 4.24 5.3M
2023-09-25 4.25 4.34 4.21 4.31 2.0M
2023-09-22 4.33 4.36 4.27 4.29 1.5M
2023-09-21 4.37 4.39 4.29 4.30 5.3M
2023-09-20 4.39 4.49 4.39 4.40 1.8M
2023-09-19 4.38 4.42 4.33 4.39 2.5M
2023-09-18 4.56 4.56 4.37 4.37 2.6M
2023-09-15 4.56 4.56 4.40 4.56 4.4M
2023-09-14 4.60 4.66 4.47 4.57 2.9M
2023-09-13 4.50 4.66 4.47 4.56 3.6M
2023-09-12 4.50 4.56 4.50 4.51 1.9M
2023-09-11 4.39 4.49 4.39 4.45 2.0M
2023-09-09 4.83 4.83 4.83 4.83 0.0M
2023-09-08 4.25 4.39 4.24 4.35 1.9M
2023-09-06 4.34 4.42 4.25 4.26 2.0M
2023-09-05 4.36 4.40 4.27 4.33 2.7M
2023-09-04 4.36 4.48 4.33 4.36 2.2M
2023-09-02 4.82 4.82 4.82 4.82 0.0M
2023-09-01 4.37 4.42 4.31 4.36 3.3M
2023-08-31 4.51 4.53 4.31 4.34 3.5M
2023-08-30 4.61 4.64 4.48 4.49 2.1M
2023-08-29 4.54 4.63 4.45 4.58 2.5M
2023-08-28 4.45 4.54 4.36 4.51 5.3M
2023-08-25 4.54 4.56 4.41 4.41 2.1M
2023-08-24 4.51 4.59 4.48 4.54 3.1M
2023-08-23 4.57 4.67 4.49 4.51 3.6M
2023-08-22 4.43 4.57 4.41 4.54 3.0M
2023-08-21 4.36 4.48 4.27 4.36 4.5M
2023-08-18 4.22 4.34 4.13 4.32 3.6M
2023-08-17 4.29 4.37 4.17 4.24 3.9M
2023-08-16 4.54 4.55 4.25 4.29 4.9M
2023-08-15 4.76 4.76 4.37 4.49 6.1M
2023-08-14 4.92 4.92 4.73 4.77 3.9M
2023-08-11 4.96 4.99 4.87 4.91 1.9M
2023-08-10 5.02 5.10 4.89 4.97 2.1M
2023-08-09 5.02 5.06 4.88 4.96 1.8M
2023-08-08 5.02 5.11 4.83 5.02 2.5M
2023-08-07 5.20 5.22 5.03 5.06 2.4M
2023-08-04 5.16 5.21 5.11 5.19 2.5M
2023-08-03 5.20 5.33 5.15 5.20 5.8M
2023-08-02 5.06 5.17 5.04 5.09 3.4M
2023-08-01 5.02 5.06 4.97 5.06 2.2M
2023-07-31 4.93 5.07 4.89 5.06 3.7M
2023-07-28 4.85 4.95 4.77 4.86 2.4M
2023-07-27 4.89 4.92 4.77 4.79 2.6M
2023-07-26 4.98 4.98 4.82 4.87 2.7M
2023-07-25 4.89 4.99 4.84 4.96 3.0M
2023-07-24 4.74 4.86 4.70 4.81 3.1M
2023-07-21 4.65 4.73 4.64 4.70 2.0M
2023-07-20 4.72 4.75 4.65 4.68 1.0M
2023-07-19 4.77 4.77 4.65 4.70 1.2M
2023-07-18 4.72 4.78 4.69 4.77 1.3M
2023-07-17 4.62 4.76 4.62 4.70 2.3M
2023-07-14 4.80 4.84 4.62 4.67 2.6M
2023-07-13 4.81 4.89 4.77 4.77 2.3M
2023-07-12 4.80 4.90 4.74 4.78 2.2M
2023-07-11 4.82 4.82 4.63 4.77 2.8M
2023-07-10 4.86 4.89 4.77 4.83 2.0M
2023-07-07 4.71 4.93 4.67 4.85 3.6M
2023-07-06 4.80 4.85 4.69 4.69 3.5M
2023-07-05 4.53 4.80 4.50 4.78 6.7M
2023-07-04 4.47 4.61 4.44 4.57 1.9M
2023-07-03 4.58 4.64 4.46 4.47 4.4M
2023-06-30 4.42 4.58 4.41 4.53 4.2M
2023-06-29 4.29 4.41 4.28 4.39 1.9M
2023-06-28 4.35 4.38 4.27 4.28 2.2M
2023-06-27 4.49 4.53 4.30 4.34 2.4M
2023-06-26 4.40 4.46 4.31 4.45 2.6M
2023-06-23 4.52 4.52 4.29 4.42 4.5M
2023-06-22 4.58 4.61 4.41 4.45 4.7M
2023-06-21 4.38 4.63 4.38 4.61 5.9M
2023-06-20 4.24 4.39 4.24 4.38 7.1M
2023-06-19 4.39 4.39 4.26 4.26 6.4M
2023-06-16 4.33 4.38 4.30 4.36 2.7M
2023-06-15 4.27 4.40 4.25 4.33 3.9M
2023-06-14 4.30 4.34 4.21 4.27 4.0M
2023-06-13 4.38 4.38 4.23 4.26 2.8M
2023-06-12 4.37 4.48 4.31 4.36 3.7M
2023-06-09 4.44 4.45 4.32 4.36 2.9M
2023-06-07 4.38 4.45 4.32 4.41 3.6M
2023-06-06 4.20 4.47 4.20 4.35 6.7M
2023-06-05 4.01 4.17 3.97 4.16 2.7M
2023-06-02 4.11 4.23 3.98 4.01 4.5M
2023-06-01 4.15 4.20 4.03 4.03 3.9M
2023-05-31 4.03 4.16 3.95 4.16 2.4M
2023-05-30 4.05 4.08 3.93 4.02 1.6M
2023-05-29 4.12 4.14 4.01 4.01 1.7M
2023-05-26 4.12 4.15 4.05 4.09 1.7M
2023-05-25 4.01 4.12 4.01 4.06 3.0M
2023-05-24 3.91 3.99 3.86 3.92 3.1M
2023-05-23 3.82 4.01 3.82 3.93 4.0M
2023-05-22 3.82 3.92 3.78 3.84 3.2M
2023-05-19 3.78 3.90 3.72 3.82 5.8M
2023-05-18 3.53 3.73 3.47 3.73 5.1M
2023-05-17 3.33 3.53 3.33 3.53 4.7M
2023-05-16 3.53 3.53 3.31 3.31 5.4M
2023-05-15 3.53 3.56 3.46 3.54 2.2M
2023-05-12 3.53 3.58 3.48 3.52 2.1M
2023-05-11 3.53 3.60 3.49 3.58 2.2M
2023-05-10 3.45 3.57 3.42 3.57 3.1M
2023-05-09 3.47 3.53 3.40 3.46 2.1M
2023-05-08 3.49 3.56 3.43 3.47 3.5M
2023-05-06 3.95 3.95 3.95 3.95 0.0M
2023-05-05 3.33 3.48 3.33 3.48 3.1M
2023-05-04 3.35 3.39 3.29 3.33 2.3M
2023-05-03 3.32 3.36 3.28 3.33 2.1M
2023-05-02 3.38 3.38 3.28 3.29 2.1M
2023-04-28 3.26 3.38 3.24 3.38 2.8M
2023-04-27 3.18 3.25 3.16 3.25 2.1M
2023-04-26 3.22 3.23 3.13 3.17 2.5M
2023-04-25 3.19 3.25 3.17 3.22 1.6M
2023-04-24 3.22 3.27 3.17 3.19 3.2M
2023-04-20 3.31 3.33 3.22 3.25 2.9M
2023-04-19 3.44 3.48 3.28 3.31 4.2M
2023-04-18 3.61 3.64 3.46 3.51 3.0M
2023-04-17 3.49 3.64 3.48 3.57 3.0M
2023-04-14 3.48 3.51 3.40 3.46 1.3M
2023-04-13 3.40 3.55 3.36 3.46 5.6M
2023-04-12 3.40 3.52 3.37 3.40 3.0M
2023-04-11 3.27 3.46 3.27 3.40 3.3M
2023-04-10 3.16 3.27 3.16 3.22 2.2M
2023-04-06 3.21 3.22 3.11 3.16 1.8M
2023-04-05 3.19 3.26 3.14 3.18 2.3M
2023-04-04 3.19 3.22 3.14 3.18 2.5M
2023-04-03 3.21 3.22 3.11 3.18 3.3M
2023-03-31 3.26 3.29 3.17 3.18 3.2M
2023-03-30 3.25 3.35 3.24 3.27 2.2M
2023-03-29 3.31 3.32 3.14 3.22 2.9M
2023-03-28 3.16 3.29 3.14 3.27 2.3M
2023-03-27 3.12 3.22 3.10 3.17 2.6M
2023-03-24 3.02 3.09 2.98 3.07 4.1M
2023-03-23 3.13 3.16 2.97 3.02 3.9M
2023-03-22 3.16 3.24 3.11 3.12 3.3M
2023-03-21 3.22 3.22 3.15 3.16 2.7M
2023-03-20 3.34 3.39 3.20 3.20 6.3M
2023-03-17 3.51 3.51 3.15 3.34 33.8M
2023-03-16 3.66 3.66 3.57 3.61 3.6M
2023-03-15 3.52 3.68 3.45 3.64 5.4M
2023-03-14 3.57 3.63 3.51 3.57 3.5M
2023-03-13 3.52 3.59 3.44 3.55 4.5M
2023-03-10 3.58 3.60 3.42 3.55 6.4M
2023-03-09 3.75 3.77 3.61 3.63 4.5M
2023-03-08 3.60 3.78 3.57 3.75 4.0M
2023-03-07 3.63 3.66 3.55 3.60 1.9M
2023-03-06 3.57 3.65 3.53 3.62 1.7M
2023-03-03 3.60 3.65 3.53 3.55 1.6M
2023-03-02 3.67 3.78 3.60 3.60 2.2M
2023-03-01 3.64 3.68 3.53 3.67 4.7M
2023-02-28 3.84 3.88 3.60 3.60 7.2M
2023-02-27 3.94 3.94 3.82 3.84 2.3M
2023-02-24 4.01 4.08 3.91 3.94 1.3M
2023-02-23 3.95 4.02 3.89 4.00 1.5M
2023-02-22 3.99 4.03 3.93 3.94 3.9M
2023-02-17 4.06 4.06 3.99 3.99 1.6M
2023-02-16 4.07 4.14 4.00 4.08 1.8M
2023-02-15 4.07 4.16 3.99 4.09 1.5M
2023-02-14 4.13 4.17 4.01 4.06 1.7M
2023-02-13 4.05 4.20 4.02 4.13 1.3M
2023-02-10 4.00 4.09 3.96 4.04 2.0M
2023-02-09 4.13 4.19 3.99 4.00 7.3M
2023-02-08 4.08 4.19 4.06 4.13 2.1M
2023-02-07 4.10 4.11 4.01 4.04 2.6M
2023-02-06 4.21 4.22 4.06 4.07 1.7M
2023-02-03 4.25 4.27 4.20 4.24 2.4M
2023-02-02 4.31 4.42 4.25 4.25 2.5M
2023-02-01 4.33 4.36 4.22 4.27 2.4M
2023-01-31 4.22 4.39 4.19 4.33 2.7M
2023-01-30 4.22 4.32 4.22 4.22 1.6M
2023-01-27 4.31 4.31 4.19 4.22 1.5M
2023-01-26 4.21 4.33 4.20 4.27 4.3M
2023-01-25 4.02 4.22 4.00 4.21 2.8M
2023-01-24 4.04 4.12 4.00 4.04 3.6M
2023-01-23 4.06 4.11 4.03 4.03 2.4M
2023-01-20 4.11 4.15 4.02 4.05 2.0M
2023-01-19 4.01 4.15 3.93 4.11 3.8M
2023-01-18 4.12 4.20 3.96 4.02 5.4M
2023-01-17 3.96 4.07 3.89 4.01 2.7M
2023-01-16 3.97 3.98 3.90 3.91 1.9M
2023-01-13 4.07 4.10 3.96 3.97 2.6M
2023-01-12 4.12 4.20 4.06 4.07 2.2M
2023-01-11 4.13 4.14 4.02 4.12 2.9M
2023-01-10 3.98 4.14 3.93 4.09 3.0M
2023-01-09 3.96 4.09 3.89 3.99 2.8M
2023-01-06 4.11 4.29 4.01 4.05 4.3M
2023-01-05 4.00 4.13 3.94 4.10 3.1M
2023-01-04 4.01 4.03 3.92 3.99 1.9M
2023-01-03 4.05 4.12 3.97 4.00 2.1M
2023-01-02 4.17 4.17 4.01 4.07 1.4M