Stock listing
B3:JHSF3 JHSF Participacoes S.A. Ações
Home listing (B3) of JHSF Participacoes S.A.
Follow JHSF Participacoes S.A. into a list and get an email when it puts out news.
Share price · BMFBOVESPA:JHSF3
8.97 BRL +0.27 (+3.1%)
Close on Oct 30, 2026
- Day range
- 8.33 – 9.09 BRLOct 30, 2026
- Volume
- 10.73M sharesOct 30, 2026
- 52-week range
- 6.51 – 14.73 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 52.54M BRLMedian day 3.87M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:JHSF3 · Home | 8.97 BRL | +0.27 (+3.1%) | 10,733,700 | 8.59 | 9.09 | 8.33 | 8.70 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:JHSF3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8.97 | +0.27 | +3.1% | 8.59 | 9.09 | 8.33 | 10,733,700 | |
| 8.70 | -0.97 | -10.0% | 9.62 | 9.65 | 8.66 | 10,489,900 | |
| 9.67 | -0.73 | -7.0% | 10.45 | 10.45 | 9.41 | 10,676,100 | |
| 10.40 | -0.29 | -2.7% | 10.97 | 11.11 | 10.25 | 10,422,400 | |
| 10.69 | -3.20 | -23.0% | 10.00 | 11.26 | 9.95 | 12,686,800 | |
| 13.89 | +0.27 | +2.0% | 13.60 | 14.00 | 13.44 | 3,996,700 | |
| 13.62 | -0.65 | -4.6% | 14.11 | 14.22 | 13.54 | 4,724,600 | |
| 14.27 | +0.08 | +0.6% | 14.23 | 14.47 | 13.98 | 4,207,800 | |
| 14.19 | +0.63 | +4.6% | 13.72 | 14.34 | 13.72 | 5,256,300 | |
| 13.56 | +0.60 | +4.6% | 13.05 | 13.63 | 13.05 | 4,180,500 | |
| 12.96 | -0.19 | -1.4% | 13.18 | 13.42 | 12.77 | 3,524,400 | |
| 13.15 | -0.06 | -0.5% | 13.02 | 13.47 | 12.82 | 3,305,900 | |
| 13.21 | -0.43 | -3.2% | 13.60 | 13.62 | 13.08 | 3,857,400 | |
| 13.64 | -0.95 | -6.5% | 14.44 | 14.44 | 13.59 | 4,740,600 | |
| 14.59 | +1.28 | +9.6% | 13.37 | 14.73 | 13.36 | 6,017,100 | |
| 13.31 | +0.56 | +4.4% | 12.75 | 13.46 | 12.66 | 5,510,200 | |
| 12.75 | -0.15 | -1.2% | 12.90 | 12.95 | 12.61 | 3,802,100 | |
| 12.90 | +0.20 | +1.6% | 12.71 | 13.13 | 12.71 | 4,417,400 | |
| 12.70 | +0.65 | +5.4% | 12.74 | 13.17 | 12.70 | 9,059,100 | |
| 12.05 | +0.33 | +2.8% | 11.89 | 12.07 | 11.57 | 5,672,000 | |
| 11.72 | -0.01 | -0.1% | 11.74 | 11.77 | 11.43 | 3,390,800 | |
| 11.73 | +0.10 | +0.9% | 11.80 | 12.05 | 11.72 | 4,389,500 | |
| 11.63 | +0.27 | +2.4% | 11.32 | 11.71 | 11.29 | 2,405,100 | |
| 11.36 | -0.36 | -3.1% | 11.69 | 11.69 | 11.32 | 3,299,200 | |
| 11.72 | -0.09 | -0.8% | 11.84 | 11.86 | 11.57 | 2,284,600 | |
| 11.81 | -0.01 | -0.1% | 11.90 | 11.90 | 11.60 | 2,253,700 | |
| 11.82 | -0.02 | -0.2% | 11.77 | 12.04 | 11.67 | 2,544,200 | |
| 11.84 | +0.19 | +1.6% | 11.63 | 11.87 | 11.48 | 2,861,600 | |
| 11.65 | +0.25 | +2.2% | 11.48 | 11.82 | 11.44 | 2,588,400 | |
| 11.40 | +0.07 | +0.6% | 11.31 | 11.53 | 11.10 | 16,836,600 | |
| 11.33 | -0.41 | -3.5% | 11.83 | 12.16 | 11.33 | 4,223,100 | |
| 11.74 | +0.18 | +1.6% | 11.53 | 12.05 | 11.38 | 4,540,800 | |
| 11.56 | -0.27 | -2.3% | 11.90 | 11.90 | 11.50 | 3,264,000 | |
| 11.83 | -0.33 | -2.7% | 11.84 | 11.94 | 11.65 | 3,712,600 | |
| 12.16 | +0.18 | +1.5% | 11.92 | 12.17 | 11.64 | 5,078,900 | |
| 11.98 | +0.38 | +3.3% | 11.61 | 12.02 | 11.52 | 3,785,800 | |
| 11.60 | +0.04 | +0.3% | 11.46 | 11.60 | 11.28 | 3,161,400 | |
| 11.56 | +0.11 | +1.0% | 11.56 | 11.84 | 11.52 | 2,536,200 | |
| 11.45 | -0.21 | -1.8% | 11.64 | 11.80 | 11.22 | 6,206,000 | |
| 11.66 | +0.12 | +1.0% | 11.75 | 12.26 | 11.66 | 4,137,800 | |
| 11.54 | +0.41 | +3.7% | 11.17 | 11.77 | 11.05 | 4,280,200 | |
| 11.13 | +0.23 | +2.1% | 10.89 | 11.29 | 10.75 | 5,001,700 | |
| 10.90 | +0.62 | +6.0% | 10.42 | 10.90 | 10.35 | 7,025,300 | |
| 10.28 | -0.08 | -0.8% | 10.46 | 10.51 | 10.20 | 2,783,000 | |
| 10.36 | -0.04 | -0.4% | 10.36 | 10.53 | 10.33 | 2,422,400 | |
| 10.40 | +0.01 | +0.1% | 10.43 | 10.64 | 10.40 | 2,139,800 | |
| 10.39 | +0.19 | +1.9% | 10.19 | 10.47 | 10.15 | 4,221,900 | |
| 10.20 | +0.04 | +0.4% | 10.10 | 10.32 | 9.97 | 2,318,300 | |
| 10.16 | +0.17 | +1.7% | 10.00 | 10.28 | 10.00 | 3,922,900 | |
| 9.99 | -0.03 | -0.3% | 9.95 | 10.03 | 9.74 | 3,630,200 | |
| 10.02 | -0.01 | -0.1% | 10.17 | 10.30 | 10.01 | 4,588,700 | |
| 10.03 | -0.30 | -2.9% | 10.35 | 10.37 | 9.96 | 3,869,700 | |
| 10.33 | -0.49 | -4.5% | 10.82 | 10.93 | 10.26 | 4,789,100 | |
| 10.82 | +0.25 | +2.4% | 10.73 | 10.95 | 10.32 | 4,967,000 | |
| 10.57 | +0.29 | +2.8% | 10.29 | 10.62 | 10.26 | 3,384,100 | |
| 10.28 | 0.00 | 0.0% | 10.35 | 10.47 | 10.15 | 3,434,000 | |
| 10.28 | -0.36 | -3.4% | 10.62 | 10.70 | 10.14 | 6,402,500 | |
| 10.64 | -0.15 | -1.4% | 10.77 | 10.84 | 10.48 | 3,726,100 | |
| 10.79 | +0.12 | +1.1% | 10.72 | 10.85 | 10.64 | 2,133,100 | |
| 10.67 | -0.18 | -1.7% | 10.85 | 10.85 | 10.64 | 2,099,500 | |
| 10.85 | -0.08 | -0.7% | 11.01 | 11.19 | 10.85 | 1,686,000 | |
| 10.93 | -0.22 | -2.0% | 11.21 | 11.35 | 10.91 | 2,014,400 | |
| 11.15 | +0.09 | +0.8% | 11.07 | 11.28 | 10.98 | 1,858,500 | |
| 11.06 | -0.15 | -1.3% | 11.13 | 11.21 | 10.94 | 3,425,100 | |
| 11.21 | +0.63 | +6.0% | 10.62 | 11.25 | 10.62 | 2,940,000 |
- Ticker
- B3:JHSF3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Latest news
Decks
ESG Presentation (October 2023)
Sustainability · 13 slides · October 2023
JHSF Participacoes S.A. on 6ix
- News releases
- 19 in all · newest Oct 9, 2023 · oldest 2012
- Decks
- 1 deck · latest October 2023
Where JHSF Participacoes S.A. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:JHSF3 · Home listing · This page | B3 | Brazil | BRL |
| B3:JHSF3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about JHSF Participacoes S.A.