J.B. Hunt Transport Services, Inc. (J1BH34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 10:06AM BRT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 02 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 30 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 29 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 26 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 25 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 24 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 23 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 22 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 19 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 18 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 17 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 16 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 15 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 12 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 11 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 10 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 09 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 17 |
| 08 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 05 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 04 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 03 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 02 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 01 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 28 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 27 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 26 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1 |
| 25 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 22 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2 |
| 21 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 20 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 19 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 18 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 14 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 13 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1 |
| 12 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 11 Mar 2024 | 31.49 | 31.49 | 29.52 | 29.52 | 29.52 | 4 |
| 08 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 07 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 06 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 05 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 04 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 01 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 29 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 28 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 27 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 26 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 23 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 22 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 21 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 20 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 19 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 16 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 15 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 14 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 09 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 08 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 08 Feb 2024 | 0.044055 Dividend | |||||
| 07 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 06 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 05 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 02 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 01 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 31 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 30 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 29 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 26 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 25 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 24 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 23 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 22 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 19 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 18 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | - |
| 17 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.63 | 2 |
| 16 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | - |
| 15 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | - |
| 12 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | - |
| 11 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | - |
| 10 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | 2 |
| 09 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.32 | - |
| 08 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.32 | 1 |
| 05 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.13 | 1 |
| 04 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.76 | 1 |
| 03 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.74 | 1 |
| 02 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 28 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 27 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 26 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 22 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 21 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 20 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 19 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 18 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 15 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 14 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 13 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 12 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 11 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| 08 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.