FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 159.99 | 159.99 | 140.00 | 147.00 | 124.13 | 618 |
| 2024-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | 135.11 | 6 |
| 2024-08-16 | 140.00 | 160.00 | 140.00 | 141.00 | 119.06 | 145 |
| 2024-08-15 | 140.00 | 169.99 | 138.50 | 138.50 | 116.95 | 796 |
| 2024-08-14 | 140.56 | 140.56 | 138.50 | 138.50 | 116.95 | 5 |
| 2024-08-13 | 141.00 | 141.00 | 141.00 | 141.00 | 118.69 | 1 |
| 2024-08-12 | 140.00 | 143.00 | 140.00 | 143.00 | 120.37 | 3,180 |
| 2024-08-09 | 140.22 | 143.00 | 140.22 | 143.00 | 120.37 | 318,000 |
| 2024-08-08 | 143.00 | 143.00 | 140.21 | 140.21 | 118.02 | 16 |
| 2024-08-07 | 140.10 | 140.10 | 140.10 | 140.10 | 117.93 | 15 |
| 2024-08-06 | 140.11 | 144.00 | 140.10 | 143.90 | 121.13 | 137,155 |
| 2024-08-05 | 145.00 | 145.00 | 138.00 | 140.01 | 117.85 | 376 |
| 2024-08-02 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 0 |
| 2024-08-01 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 0 |
| 2024-07-31 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 0 |
| 2024-07-30 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 10,300 |
| 2024-07-29 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 0 |
| 2024-07-26 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 69,262 |
| 2024-07-25 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 125,239 |
| 2024-07-24 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 159,960 |
| 2024-07-23 | 145.00 | 145.00 | 145.00 | 145.00 | 122.05 | 229,573 |
| 2024-07-22 | 144.98 | 147.00 | 144.98 | 145.00 | 122.05 | 206,937 |
| 2024-07-19 | 145.00 | 145.00 | 140.00 | 145.00 | 122.05 | 38,085 |
| 2024-07-18 | 144.98 | 144.98 | 144.98 | 144.98 | 122.04 | 13 |
| 2024-07-17 | 145.99 | 145.99 | 138.00 | 145.00 | 122.05 | 166 |
| 2024-07-16 | 145.99 | 145.99 | 145.99 | 145.99 | 122.89 | 90 |
| 2024-07-15 | 144.00 | 147.00 | 144.00 | 147.00 | 123.74 | 66 |
| 2024-07-12 | 144.99 | 144.99 | 144.89 | 144.89 | 121.96 | 51 |
| 2024-07-11 | 138.00 | 138.00 | 133.02 | 133.02 | 111.51 | 4,507 |
| 2024-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 129.94 | 65 |
| 2024-07-09 | 139.00 | 154.99 | 138.00 | 138.00 | 115.69 | 78,795 |
| 2024-07-08 | 157.00 | 158.50 | 157.00 | 158.50 | 132.87 | 75 |
| 2024-07-05 | 138.00 | 139.00 | 135.00 | 135.00 | 113.17 | 630 |
| 2024-07-04 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-07-03 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-07-02 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-07-01 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-28 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-27 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-26 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-25 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-24 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-21 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-20 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-19 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-18 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-17 | 159.00 | 159.00 | 159.00 | 159.00 | 133.29 | 0 |
| 2024-06-14 | 145.70 | 159.00 | 145.70 | 159.00 | 133.29 | 20 |
| 2024-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 116.84 | 0 |
| 2024-06-12 | 140.00 | 140.00 | 140.00 | 140.00 | 116.84 | 0 |
| 2024-06-11 | 140.00 | 140.00 | 140.00 | 140.00 | 116.84 | 0 |
| 2024-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | 116.84 | 0 |
| 2024-06-07 | 140.00 | 140.00 | 140.00 | 140.00 | 116.84 | 0 |
| 2024-06-06 | 140.00 | 140.00 | 140.00 | 140.00 | 116.84 | 3 |
| 2024-06-05 | 139.98 | 139.98 | 139.98 | 139.98 | 116.82 | 32 |
| 2024-06-04 | 138.00 | 138.00 | 138.00 | 138.00 | 115.17 | 0 |
| 2024-06-03 | 138.00 | 138.00 | 138.00 | 138.00 | 115.17 | 0 |
| 2024-05-31 | 138.00 | 138.00 | 138.00 | 138.00 | 115.17 | 0 |
| 2024-05-29 | 138.00 | 138.00 | 138.00 | 138.00 | 115.17 | 0 |
| 2024-05-28 | 138.00 | 138.00 | 138.00 | 138.00 | 115.17 | 228,900 |
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.