FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 144.00 | 148.49 | 143.59 | 148.49 | 148.49 | 232 |
| 2026-10-19 | 144.99 | 148.49 | 142.55 | 148.49 | 148.49 | 6,413 |
| 2026-10-16 | 141.77 | 148.49 | 141.77 | 148.49 | 148.49 | 623 |
| 2026-10-15 | 144.99 | 144.99 | 141.00 | 142.31 | 142.31 | 1,016 |
| 2026-10-14 | 144.07 | 150.95 | 139.18 | 150.95 | 149.18 | 3,282 |
| 2026-10-13 | 146.20 | 146.20 | 144.05 | 144.06 | 142.37 | 359 |
| 2026-10-09 | 150.90 | 150.90 | 143.97 | 144.05 | 142.36 | 1,463 |
| 2026-10-08 | 145.00 | 148.94 | 143.00 | 143.97 | 142.28 | 1,399 |
| 2026-10-07 | 144.99 | 147.94 | 140.15 | 145.00 | 143.30 | 1,014 |
| 2026-10-06 | 144.55 | 145.00 | 139.54 | 145.00 | 143.30 | 1,165 |
| 2026-10-05 | 144.00 | 145.00 | 138.03 | 144.99 | 143.29 | 2,282 |
| 2026-10-02 | 144.82 | 144.82 | 138.10 | 138.55 | 136.93 | 843 |
| 2026-10-01 | 141.00 | 143.00 | 136.20 | 138.89 | 137.26 | 1,652 |
| 2026-09-30 | 141.00 | 141.99 | 138.00 | 138.00 | 136.38 | 2,636 |
| 2026-09-29 | 140.00 | 151.00 | 137.52 | 138.81 | 137.18 | 4,314 |
| 2026-09-28 | 144.00 | 144.00 | 138.50 | 139.30 | 137.67 | 691 |
| 2026-09-25 | 145.97 | 145.99 | 138.09 | 145.99 | 144.28 | 1,596 |
| 2026-09-24 | 144.99 | 144.99 | 137.00 | 140.00 | 138.36 | 676 |
| 2026-09-23 | 144.97 | 144.98 | 137.00 | 139.52 | 137.88 | 2,450 |
| 2026-09-22 | 145.87 | 156.94 | 138.01 | 142.89 | 141.21 | 1,122 |
| 2026-09-21 | 144.01 | 154.00 | 143.66 | 143.66 | 141.98 | 557 |
| 2026-09-18 | 145.00 | 147.80 | 143.76 | 143.76 | 142.07 | 1,216 |
| 2026-09-17 | 169.98 | 169.98 | 144.85 | 144.85 | 143.15 | 3,585 |
| 2026-09-16 | 148.98 | 166.00 | 144.85 | 166.00 | 164.05 | 695 |
| 2026-09-15 | 148.99 | 148.99 | 142.57 | 146.96 | 145.24 | 1,576 |
| 2026-09-14 | 144.85 | 149.09 | 144.50 | 149.09 | 145.59 | 1,088 |
| 2026-09-11 | 145.01 | 148.48 | 144.63 | 144.85 | 141.45 | 1,404 |
| 2026-09-10 | 144.60 | 149.97 | 144.60 | 149.97 | 146.45 | 1,287 |
| 2026-09-09 | 145.00 | 150.98 | 144.60 | 144.60 | 141.21 | 2,081 |
| 2026-09-08 | 147.99 | 150.66 | 144.50 | 144.68 | 141.29 | 4,063 |
| 2026-09-04 | 143.77 | 151.98 | 143.77 | 144.50 | 141.11 | 1,808 |
| 2026-09-03 | 146.90 | 152.97 | 143.75 | 152.97 | 149.38 | 2,789 |
| 2026-09-02 | 147.77 | 147.78 | 142.01 | 147.78 | 144.31 | 994 |
| 2026-09-01 | 151.98 | 153.96 | 141.29 | 147.78 | 144.31 | 2,089 |
| 2026-08-31 | 154.00 | 154.00 | 141.26 | 141.26 | 137.95 | 1,792 |
| 2026-08-28 | 151.00 | 153.49 | 146.02 | 148.10 | 144.63 | 572 |
| 2026-08-27 | 150.21 | 155.88 | 141.02 | 149.50 | 145.99 | 3,784 |
| 2026-08-26 | 147.90 | 159.00 | 146.00 | 150.21 | 146.69 | 4,025 |
| 2026-08-25 | 156.98 | 156.98 | 143.27 | 148.00 | 144.53 | 2,081 |
| 2026-08-24 | 141.90 | 145.44 | 134.80 | 143.26 | 139.90 | 4,178 |
| 2026-08-21 | 132.10 | 141.90 | 132.10 | 141.90 | 138.57 | 1,429 |
| 2026-08-20 | 132.12 | 133.90 | 132.10 | 132.10 | 129.00 | 435 |
| 2026-08-19 | 131.23 | 134.97 | 131.23 | 132.11 | 129.01 | 959 |
| 2026-08-18 | 134.98 | 134.98 | 131.23 | 133.80 | 130.66 | 673 |
| 2026-08-17 | 134.84 | 134.84 | 129.50 | 131.23 | 128.15 | 849 |
| 2026-08-14 | 133.00 | 134.97 | 133.00 | 133.00 | 129.88 | 259 |
| 2026-08-13 | 136.07 | 136.07 | 133.71 | 134.63 | 129.74 | 568 |
| 2026-08-12 | 134.73 | 136.08 | 133.56 | 136.08 | 131.14 | 1,148 |
| 2026-08-11 | 137.49 | 137.49 | 133.22 | 136.09 | 131.15 | 1,751 |
| 2026-08-10 | 136.39 | 136.39 | 133.21 | 136.39 | 131.44 | 1,861 |
| 2026-08-07 | 136.48 | 136.48 | 132.60 | 136.39 | 131.44 | 779 |
| 2026-08-06 | 135.99 | 135.99 | 132.21 | 132.51 | 127.70 | 1,036 |
| 2026-08-05 | 135.90 | 135.90 | 131.01 | 132.20 | 127.40 | 1,174 |
| 2026-08-04 | 135.20 | 135.20 | 130.06 | 133.99 | 129.13 | 2,291 |
| 2026-08-03 | 133.69 | 136.29 | 131.00 | 136.29 | 131.34 | 962 |
| 2026-07-31 | 139.79 | 139.79 | 133.02 | 133.04 | 128.21 | 1,474 |
| 2026-07-30 | 135.00 | 137.99 | 134.01 | 134.01 | 129.15 | 1,654 |
| 2026-07-29 | 138.00 | 138.00 | 134.96 | 135.97 | 131.03 | 735 |
| 2026-07-28 | 138.80 | 141.18 | 135.52 | 136.98 | 132.01 | 1,262 |
| 2026-07-27 | 142.00 | 142.00 | 137.67 | 138.01 | 133.00 | 1,124 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 1.7700 BRL |
| 2026-09-15 | 1.7700 BRL |
| 2026-08-14 | 1.7700 BRL |
| 2026-07-14 | 1.7700 BRL |
| 2026-06-15 | 1.7700 BRL |
| 2026-05-15 | 1.7700 BRL |
| 2026-04-15 | 1.7700 BRL |
| 2026-03-13 | 1.7700 BRL |
| 2026-02-13 | 1.7700 BRL |
| 2026-01-15 | 1.7700 BRL |
| 2025-12-12 | 1.7700 BRL |
| 2025-11-14 | 0.4000 BRL |
| 2025-10-14 | 0.3596 BRL |
| 2025-09-12 | 0.3356 BRL |
| 2025-08-14 | 0.3356 BRL |
| 2025-07-14 | 0.3596 BRL |
| 2025-06-13 | 0.3596 BRL |
| 2025-05-15 | 0.4195 BRL |
| 2025-04-14 | 0.4495 BRL |
| 2025-03-18 | 0.4225 BRL |
| 2025-02-14 | 0.4225 BRL |
| 2025-01-15 | 0.4825 BRL |
| 2024-12-13 | 0.4705 BRL |
| 2024-11-14 | 0.4555 BRL |
| 2024-10-14 | 0.4465 BRL |
| 2024-09-13 | 0.4555 BRL |
| 2024-08-14 | 0.4465 BRL |
| 2024-07-12 | 0.5394 BRL |
| 2024-06-14 | 0.6293 BRL |
| 2024-05-15 | 0.6892 BRL |
| 2024-04-12 | 0.5394 BRL |
| 2024-03-01 | 0.4495 BRL |
| 2024-02-01 | 0.4495 BRL |
| 2024-01-15 | 0.0959 BRL |
| 2023-11-16 | 0.3656 BRL |
| 2023-10-25 | 0.1498 BRL |
| 2023-10-16 | 0.1405 BRL |
| 2023-09-15 | 0.2822 BRL |
| 2023-08-14 | 0.1156 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.