Jhsf Participacoes Sa Historical Data - JHSF3T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Jhsf Participacoes Sa (JHSF3T)
Jhsf Participacoes Sa (JHSF3T) Historical

Jhsf Participacoes Sa (JHSF3T)

4.09

0.23

(5.96%)

Closed 31 January 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738186140	3.96	0	0.00	3.96	3.96	3.96	0
1738099740	3.96	-0.18	-4.35	3.98	3.99	3.95	1200
1738013340	4.14	0.38	10.11	3.77	4.14	3.77	2800
1737754200	3.76	-0.06	-1.57	3.8	3.81	3.75	600
1737667740	3.82	-0.06	-1.55	3.89	3.9	3.72	1000
1737581400	3.88	0.15	4.02	3.87	3.88	3.87	100
1737495000	3.73	0	0.00	3.73	3.73	3.73	0
1737408600	3.73	0	0.00	3.73	3.73	3.73	0
1737149400	3.73	-0.03	-0.80	3.72	3.73	3.72	300
1737062940	3.76	0.05	1.35	3.95	3.96	3.75	300
1736976540	3.71	-0.04	-1.07	3.7	3.71	3.7	100
1736890140	3.75	0	0.00	3.75	3.75	3.75	0
1736803740	3.75	-0.04	-1.06	3.74	3.75	3.74	100
1736544540	3.79	0	0.00	3.79	3.79	3.79	0
1736458140	3.79	-0.04	-1.04	3.78	3.79	3.78	1000
1736371740	3.83	-0.41	-9.67	3.82	3.83	3.82	100
1736285340	4.24	0	0.00	4.24	4.24	4.24	0
1736198940	4.24	0	0.00	4.24	4.24	4.24	0
1735939740	4.24	0.36	9.28	4.23	4.24	4.23	200
1735853400	3.88	0.12	3.19	3.71	3.89	3.71	3000
1735594200	3.76	-0.07	-1.83	3.97	3.98	3.7	400
1735334940	3.83	-0.22	-5.43	3.77	3.9	3.77	1100
1735248540	4.05	-0.02	-0.49	4.07	4.4	4.04	1100
1734989340	4.07	0.26	6.82	3.94	4.4	3.89	1000
1734730200	3.81	0	0.00	3.81	3.81	3.81	0
1734643800	3.81	0	0.00	3.81	3.81	3.81	0
1734557400	3.81	-0.19	-4.75	3.88	3.98	3.8	500
1734470940	4	-0.2	-4.76	4.0199999	4.03	3.99	200
1734384540	4.2	-0.04	-0.94	4.03	4.2	4.03	300
1734125340	4.24	0.21	5.21	4.2699999	4.28	4.23	1100
1734039000	4.03	-0.21	-4.95	4.24	4.25	4.0199999	2500
1733952540	4.24	0.06	1.44	4.23	4.25	4.23	300
1733866140	4.18	-0.16	-3.69	4.17	4.18	4.17	200
1733779740	4.34	-0.31	-6.67	4.33	4.34	4.28	1100
1733520600	4.65	0.49	11.78	4.64	4.65	4.64	100
1733434200	4.16	0	0.00	4.16	4.16	4.16	0
1733347800	4.16	-0.49	-10.54	4.18	4.63	4.08	4200
1733261340	4.65	0.18	4.03	4.32	4.65	4.0599999	7800
1733174940	4.47	0.08	1.82	4.42	4.47	4.35	800
1732915740	4.39	-0.11	-2.44	4.42	4.51	4.38	700
1732829400	4.5	-0.16	-3.43	4.49	4.5	4.49	100
1732742940	4.66	0	0.00	4.66	4.66	4.66	0
1732656540	4.66	0	0.00	4.66	4.66	4.66	0
1732570140	4.66	0.18	4.02	4.58	4.66	4.58	2962700
1732311000	4.48	0	0.00	4.48	4.48	4.48	0
1732224600	4.48	-0.08	-1.75	4.5199999	4.53	4.47	300
1732051740	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1731965340	4.5599999	0.07	1.56	4.5599999	4.57	4.55	200
1731619800	4.49	-0.02	-0.44	4.6	4.61	4.48	1100
1731533400	4.51	-0.1	-2.17	4.57	4.58	4.5	26100
1731446940	4.61	-0.13	-2.74	4.6	4.61	4.6	100
1731360540	4.74	0.05	1.07	4.63	4.74	4.57	700
1731101400	4.69	0	0.00	4.69	4.69	4.69	0
1731015000	4.69	0	0.00	4.69	4.69	4.69	0
1730928600	4.69	0.23	5.16	4.68	4.69	4.68	5000
1730842200	4.46	0	0.00	4.46	4.46	4.46	0
1730755800	4.46	0	0.00	4.46	4.46	4.46	0
1730496600	4.46	-0.12	-2.62	4.48	4.49	4.45	300
1730410200	4.58	0.13	2.92	4.55	4.59	4.55	300
1730323740	4.45	0	0.00	4.45	4.45	4.45	0

Monument Circle Acquisit...

Games and Esports Experi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions