Cotação atual, histórico e gráfico do papel: JHSF3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-Sep-21,6.19,6.35,6.18,6.24,16476313
15-Sep-21,6.35,6.39,6.24,6.29,16276835
14-Sep-21,6.41,6.54,6.35,6.40,18409453
13-Sep-21,6.26,6.44,6.20,6.41,21056385
10-Sep-21,6.38,6.44,6.13,6.17,22238904
09-Sep-21,6.07,6.35,5.88,6.27,43375787
08-Sep-21,6.32,6.33,6.05,6.06,32606617
06-Sep-21,6.23,6.44,6.20,6.40,18172133
03-Sep-21,6.37,6.38,6.18,6.23,31878730
02-Sep-21,6.51,6.52,6.30,6.30,22307037
01-Sep-21,6.59,6.67,6.52,6.55,23249675
31-Aug-21,6.68,6.78,6.56,6.61,26144788
30-Aug-21,6.71,6.79,6.67,6.68,16546510
27-Aug-21,6.70,6.80,6.64,6.74,21198968
26-Aug-21,6.83,6.87,6.64,6.66,27243180
25-Aug-21,6.90,6.96,6.76,6.89,20105876
24-Aug-21,6.81,6.98,6.79,6.94,24828021
23-Aug-21,6.88,6.91,6.65,6.71,28395285
20-Aug-21,6.70,6.92,6.62,6.88,31900722
19-Aug-21,6.49,6.79,6.47,6.79,28284929
18-Aug-21,6.65,6.78,6.58,6.68,49521870
17-Aug-21,6.79,6.81,6.36,6.52,44937848
16-Aug-21,7.06,7.11,6.82,6.86,34927346
13-Aug-21,7.25,7.31,7.05,7.14,22866350
12-Aug-21,7.27,7.41,7.18,7.24,32262605
11-Aug-21,7.47,7.49,7.23,7.35,36433642
10-Aug-21,7.56,7.61,7.46,7.53,25075784
09-Aug-21,7.71,7.82,7.49,7.54,33667004
06-Aug-21,7.61,8.00,7.34,7.71,94980618
05-Aug-21,7.49,7.67,7.43,7.55,37848817
04-Aug-21,7.53,7.65,7.43,7.46,24154976
03-Aug-21,7.62,7.63,7.37,7.60,27077187
02-Aug-21,7.51,7.72,7.48,7.61,42898686
30-Jul-21,7.60,7.74,7.39,7.46,36135045
29-Jul-21,7.58,7.76,7.53,7.66,40924114
28-Jul-21,7.36,7.61,7.33,7.56,31484278
27-Jul-21,7.47,7.49,7.27,7.36,22105142
26-Jul-21,7.63,7.67,7.48,7.51,20105954
23-Jul-21,7.65,7.70,7.56,7.65,24224895
22-Jul-21,7.53,7.72,7.53,7.72,21169000
21-Jul-21,7.72,7.75,7.52,7.56,25109941
20-Jul-21,7.60,7.77,7.54,7.73,30612909
19-Jul-21,7.58,7.66,7.51,7.62,33753940
16-Jul-21,7.85,7.88,7.63,7.78,31882840
15-Jul-21,7.72,7.91,7.67,7.84,55269109
14-Jul-21,7.56,7.84,7.53,7.76,69161559
13-Jul-21,7.22,7.55,7.16,7.50,50759481
12-Jul-21,7.01,7.33,6.97,7.27,45649018
08-Jul-21,6.98,7.02,6.84,6.93,39779187
07-Jul-21,7.01,7.15,6.93,7.11,27517197
06-Jul-21,7.16,7.18,6.94,6.96,33243901
05-Jul-21,7.14,7.19,7.11,7.15,14081061
02-Jul-21,7.14,7.22,7.11,7.17,16105671
01-Jul-21,7.27,7.31,7.09,7.09,31357124
30-Jun-21,7.26,7.31,7.12,7.27,25098367
29-Jun-21,7.44,7.45,7.17,7.27,34222169
28-Jun-21,7.60,7.66,7.41,7.43,25550583
25-Jun-21,7.88,7.88,7.52,7.59,36273656
24-Jun-21,7.39,7.91,7.39,7.84,85357558
23-Jun-21,7.39,7.47,7.34,7.38,20136564
22-Jun-21,7.48,7.52,7.32,7.43,22029540
21-Jun-21,7.45,7.55,7.33,7.55,23196215
18-Jun-21,7.34,7.44,7.34,7.37,36606233
17-Jun-21,7.45,7.53,7.30,7.39,31724793
16-Jun-21,7.54,7.60,7.42,7.48,32287000
15-Jun-21,7.62,7.63,7.52,7.54,21512082
14-Jun-21,7.50,7.65,7.47,7.59,23464607
11-Jun-21,7.65,7.68,7.39,7.49,30557910
10-Jun-21,7.73,7.78,7.57,7.69,25023405
09-Jun-21,7.83,7.87,7.65,7.74,25768162
08-Jun-21,7.91,7.98,7.77,7.80,33093645
07-Jun-21,7.92,8.02,7.88,7.90,21976823
04-Jun-21,7.94,8.04,7.89,7.94,39109637
02-Jun-21,7.73,7.98,7.73,7.94,49676326
01-Jun-21,7.71,7.97,7.68,7.72,85421483
31-May-21,7.65,7.69,7.48,7.62,29026285
28-May-21,7.71,7.74,7.64,7.64,33308091
27-May-21,7.55,7.78,7.53,7.74,55998990
26-May-21,7.47,7.59,7.43,7.54,18956402
25-May-21,7.42,7.56,7.40,7.40,21387731
24-May-21,7.37,7.42,7.27,7.38,20673166
21-May-21,7.57,7.60,7.30,7.35,29442380
20-May-21,7.61,7.71,7.49,7.61,28147742
19-May-21,7.45,7.63,7.44,7.55,31439528
18-May-21,7.50,7.63,7.42,7.55,44919747
17-May-21,7.14,7.58,7.14,7.53,81916315
14-May-21,7.12,7.26,7.12,7.18,29936327
13-May-21,7.00,7.14,6.97,7.11,33220809
12-May-21,7.01,7.07,6.91,6.99,39645599
11-May-21,7.04,7.10,6.92,7.10,32657081
10-May-21,7.30,7.31,7.06,7.07,35822816
07-May-21,7.24,7.45,7.17,7.31,82802022
06-May-21,7.11,7.16,7.03,7.12,32832973
05-May-21,6.90,7.19,6.88,7.11,56890139
04-May-21,6.95,7.02,6.85,6.89,24193453
03-May-21,6.84,7.03,6.73,6.97,42245310
30-Apr-21,6.80,6.88,6.72,6.83,51154605
29-Apr-21,6.88,6.94,6.80,6.85,32334657
28-Apr-21,6.98,7.00,6.83,6.88,29097507
27-Apr-21,7.05,7.11,6.92,6.94,28182133
26-Apr-21,6.98,7.14,6.95,7.06,32389817
23-Apr-21,6.96,7.07,6.92,6.97,26394568
22-Apr-21,7.09,7.15,6.88,6.93,36752380
20-Apr-21,7.07,7.22,7.00,7.05,43155050
19-Apr-21,7.03,7.14,6.95,7.05,44814820
16-Apr-21,6.96,7.14,6.88,7.03,53702749
15-Apr-21,6.93,7.05,6.90,6.93,42290545
14-Apr-21,7.03,7.28,6.90,6.91,119498163
13-Apr-21,6.84,6.98,6.78,6.87,42791504
12-Apr-21,6.89,6.92,6.78,6.84,34062697
09-Apr-21,6.77,6.96,6.70,6.87,32293060
08-Apr-21,6.81,6.92,6.78,6.80,29199743
07-Apr-21,6.98,6.98,6.76,6.82,38326948
06-Apr-21,6.77,6.98,6.74,6.92,34786547
05-Apr-21,6.73,6.82,6.61,6.79,45963804
01-Apr-21,7.02,7.14,6.80,6.83,53882150
31-Mar-21,7.14,7.15,6.90,6.96,42065955
30-Mar-21,6.75,7.17,6.68,7.14,48856226
29-Mar-21,6.70,6.79,6.64,6.73,23136689
26-Mar-21,6.99,6.99,6.67,6.74,29038314
25-Mar-21,6.75,7.03,6.64,6.95,26135377
24-Mar-21,7.03,7.08,6.78,6.78,25554886
23-Mar-21,7.02,7.22,6.95,7.00,26535361
22-Mar-21,7.03,7.24,7.03,7.12,45324473
19-Mar-21,6.88,7.14,6.86,7.04,37538829
18-Mar-21,7.10,7.21,6.83,6.86,35728815
17-Mar-21,6.69,7.27,6.64,7.20,73490149
16-Mar-21,7.05,7.10,6.63,6.69,38521050
15-Mar-21,6.76,7.11,6.73,7.04,47249594
12-Mar-21,6.66,6.90,6.64,6.81,40272825
11-Mar-21,6.54,6.77,6.52,6.76,41601387
10-Mar-21,6.24,6.53,6.14,6.46,45078166
09-Mar-21,6.41,6.47,6.21,6.22,31601427
08-Mar-21,6.79,6.80,6.38,6.40,33691540