B3 · JHSF3 · stock
JHSF Participações S.A. (JHSF3) stock price history
Every B3 trading session of JHSF Participações S.A. from Apr 12, 2007 to Sep 28, 2026: 4,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JHSF3 adjusted close, 2007 to 2026
- R$13.76
- All time high, 2026
- R$14.06
- 52 week high, R$5.47 low
- 4,833
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
JHSF3 key facts
- JHSF Participações S.A. (JHSF3) closed at R$11.36 on Sep 28, 2026 on B3.
- JHSF3's all time high close is R$13.76, set on Apr 22, 2026; its all time low close is R$0.6307 on Nov 19, 2008.
- JHSF3's 52 week range is R$5.47 to R$14.06.
- JHSF3 returned +94.9% over the year to Sep 28, 2026 and +174.0% over five years.
- Over ten years JHSF3 returned +1,000%, +27.1% a year compounded.
- JHSF3's deepest drawdown was -89.2% from Aug 10, 2007 to Nov 19, 2008.
- DataCedar holds 4,833 daily sessions of JHSF3 history from Apr 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JHSF3 price chart, 2007 to 2026
JHSF3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.3% |
| 3 months | +2.0% |
| 6 months | +38.5% |
| Year to date | +52.2% |
| 1 year | +94.9% |
| 3 years | +204.9% |
| 5 years | +174.0% |
| 10 years | +999.5% |
| Since Apr 12, 2007 | +196.7% |
| Compound annual growth, 19.5 years | +5.7% |
JHSF3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$13.76 on Apr 22, 2026
- All time low close
- R$0.6307 on Nov 19, 2008
- 52 week high
- R$14.06 on Apr 22, 2026
- 52 week low
- R$5.47 on Oct 15, 2025
- Deepest drawdown
- -89.2% from Aug 10, 2007 to Nov 19, 2008, recovered Jul 3, 2020
- Best single session
- +29.7% on Jul 3, 2009
- Worst single session
- -19.0% on Oct 27, 2008
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2007
- 3.0×
- Best calendar year
- 2019, +293%
- Worst calendar year
- 2008, -71%
JHSF3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.51 | R$14.06 | R$7.35 | R$11.36 | +52.2% | 850.6M | 185 |
| 2025 | R$3.25 | R$7.79 | R$3.13 | R$7.46 | +131.5% | 894.5M | 250 |
| 2024 | R$4.49 | R$4.50 | R$3.08 | R$3.22 | -28.3% | 853.8M | 251 |
| 2023 | R$3.68 | R$4.70 | R$2.61 | R$4.50 | +22.1% | 811M | 248 |
| 2022 | R$3.96 | R$5.75 | R$3.13 | R$3.68 | -6.4% | 933.7M | 250 |
| 2021 | R$5.21 | R$5.50 | R$3.25 | R$3.94 | -24.0% | 1.4B | 247 |
| 2020 | R$4.75 | R$6.92 | R$1.81 | R$5.18 | +11.6% | 2.4B | 248 |
| 2019 | R$1.17 | R$4.76 | R$1.13 | R$4.64 | +293.2% | 473.8M | 248 |
| 2018 | R$1.08 | R$1.32 | R$0.6027 | R$1.18 | +9.7% | 255.5M | 246 |
| 2017 | R$0.8733 | R$1.91 | R$0.8610 | R$1.08 | +24.1% | 277.8M | 254 |
| 2016 | R$0.7687 | R$1.25 | R$0.6396 | R$0.8671 | +11.0% | 129.1M | 249 |
| 2015 | R$1.45 | R$1.48 | R$0.6826 | R$0.7810 | -46.0% | 106.3M | 246 |
| 2014 | R$2.59 | R$2.95 | R$1.28 | R$1.45 | -44.1% | 89.1M | 248 |
| 2013 | R$5.11 | R$5.46 | R$2.19 | R$2.59 | -49.2% | 149.6M | 248 |
| 2012 | R$3.09 | R$5.32 | R$3.06 | R$5.09 | +62.3% | 120.3M | 245 |
| 2011 | R$1.89 | R$3.21 | R$1.54 | R$3.14 | +65.7% | 72.3M | 249 |
| 2010 | R$1.91 | R$2.03 | R$1.15 | R$1.89 | +0.2% | 102.2M | 247 |
| 2009 | R$0.7708 | R$2.15 | R$0.6307 | R$1.89 | +145.2% | 339.1M | 248 |
| 2008 | R$2.69 | R$4.47 | R$0.5606 | R$0.7708 | -70.7% | 29.2M | 249 |
| 2007 | R$3.74 | R$5.85 | R$2.55 | R$2.63 | n/a | 56.8M | 177 |
JHSF3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$11.36 | +4.2% |
| August 2026 | R$10.90 | -0.8% |
| July 2026 | R$10.99 | -1.2% |
| June 2026 | R$11.11 | +0.9% |
| May 2026 | R$11.02 | -10.0% |
| April 2026 | R$12.23 | +36.1% |
| March 2026 | R$8.99 | -5.8% |
| February 2026 | R$9.54 | +4.6% |
| January 2026 | R$9.12 | +22.2% |
| December 2025 | R$7.46 | +3.8% |
| November 2025 | R$7.19 | +16.4% |
| October 2025 | R$6.18 | +2.8% |
About the JHSF3 data
Daily bars. 4,833 sessions from Apr 12, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JHSF3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- JCCJ11 FOF JHSF Capital Fundo De Investimento Imobiliario
- JDCO34 JD.com, Inc.
- JFEN3 João Fortes Engenharia S.A.
- JFLL11 JFL Living Fundo De Investimento Imobiliario
- JNJB34 Johnson & Johnson
- JPMC34 JPMorgan Chase & Co.
- JPPA11 JPP Capital Recebíveis Imobiliários Fundo de Investimento Imobiliário
- JSAF11 Js Ativos Financeiros Fundo De Investimento Imobiliario
Common questions
JHSF3 share price history
