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
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
05-Mar-21,6.85,6.98,6.76,6.87,32849437
04-Mar-21,6.55,6.97,6.53,6.88,66321736
03-Mar-21,6.56,6.65,6.27,6.59,39659214
02-Mar-21,6.46,6.68,6.28,6.66,58120053
01-Mar-21,6.55,6.68,6.47,6.53,46715015
26-Feb-21,6.69,6.73,6.38,6.48,80126637
25-Feb-21,6.79,6.92,6.62,6.68,65963561
24-Feb-21,6.94,6.98,6.77,6.80,45984481
23-Feb-21,6.97,7.04,6.84,6.89,42747478
22-Feb-21,6.99,7.06,6.82,6.89,71705800
19-Feb-21,7.38,7.40,7.16,7.20,83639496
18-Feb-21,7.19,7.44,7.12,7.42,80596562
17-Feb-21,7.20,7.22,7.06,7.15,61265601
12-Feb-21,7.17,7.22,7.06,7.20,34345264
11-Feb-21,7.12,7.27,7.06,7.23,43597886
10-Feb-21,7.32,7.38,6.99,7.08,76889603
09-Feb-21,7.57,7.57,7.28,7.35,53746128
08-Feb-21,7.58,7.68,7.49,7.58,47448404
05-Feb-21,7.68,7.73,7.52,7.59,73437938
04-Feb-21,7.91,8.11,7.58,7.63,116190773
03-Feb-21,7.62,8.00,7.57,7.88,157473341
02-Feb-21,7.47,7.69,7.41,7.61,107588210
01-Feb-21,7.35,7.40,7.23,7.33,49624485
29-Jan-21,7.28,7.65,7.22,7.22,103838996
28-Jan-21,7.09,7.43,7.05,7.33,76334575
27-Jan-21,7.02,7.25,6.89,7.09,66090315
26-Jan-21,7.09,7.45,6.98,7.04,87991613
22-Jan-21,7.04,7.17,6.88,7.06,51531849
21-Jan-21,7.33,7.37,7.06,7.16,45862948
20-Jan-21,7.36,7.46,7.23,7.35,46605187
19-Jan-21,7.45,7.50,7.23,7.34,41886706
18-Jan-21,7.63,7.67,7.39,7.41,70321544
15-Jan-21,7.45,7.72,7.34,7.48,137900152
14-Jan-21,7.17,7.43,7.17,7.33,79049761
13-Jan-21,7.22,7.36,7.12,7.17,64458432
12-Jan-21,7.12,7.28,7.07,7.28,65096176
11-Jan-21,7.29,7.35,7.04,7.12,59318031
08-Jan-21,6.98,7.49,6.98,7.40,81650014
07-Jan-21,7.12,7.22,6.96,7.02,60587220
06-Jan-21,7.39,7.39,7.07,7.09,71729766
05-Jan-21,7.40,7.48,7.16,7.36,72808318
04-Jan-21,7.85,7.86,7.38,7.44,89747932
30-Dec-20,7.68,7.92,7.68,7.81,141852397
29-Dec-20,7.69,7.77,7.62,7.65,39361068
28-Dec-20,7.51,7.71,7.50,7.65,47535748
23-Dec-20,7.47,7.62,7.43,7.50,49084657
22-Dec-20,7.71,7.75,7.45,7.47,38164986
21-Dec-20,7.52,7.81,7.37,7.69,65496816
18-Dec-20,7.98,8.06,7.74,7.85,75458106
17-Dec-20,8.08,8.20,7.96,8.01,48926503
16-Dec-20,8.15,8.18,7.90,8.09,54487590
15-Dec-20,8.31,8.32,8.04,8.14,45829481
14-Dec-20,8.11,8.29,8.10,8.17,48267552
11-Dec-20,8.05,8.23,7.98,8.10,47076966
10-Dec-20,8.15,8.19,7.84,8.10,57220351
09-Dec-20,8.23,8.40,7.90,8.12,66828500
08-Dec-20,8.17,8.28,8.07,8.21,44652404
07-Dec-20,8.30,8.46,8.04,8.19,65980060
04-Dec-20,8.44,8.55,8.14,8.32,81684419
03-Dec-20,8.15,8.52,7.96,8.37,175000326