FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 138.00 | 138.00 | 138.00 | 138.00 | 115.17 | 225,000 |
| 2024-05-24 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-23 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-22 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-21 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-20 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-17 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-16 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 0 |
| 2024-05-15 | 156.00 | 156.00 | 156.00 | 156.00 | 130.19 | 14 |
| 2024-05-14 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-13 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-10 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-09 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-08 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-07 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-06 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-03 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-05-02 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-04-30 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-04-29 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 0 |
| 2024-04-26 | 152.00 | 152.00 | 152.00 | 152.00 | 126.28 | 10 |
| 2024-04-25 | 139.80 | 140.00 | 139.00 | 140.00 | 116.31 | 109,146 |
| 2024-04-24 | 139.00 | 139.00 | 139.00 | 139.00 | 115.48 | 7,382 |
| 2024-04-23 | 139.00 | 139.00 | 139.00 | 139.00 | 115.48 | 102,213 |
| 2024-04-22 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 0 |
| 2024-04-19 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 0 |
| 2024-04-18 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 0 |
| 2024-04-17 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 0 |
| 2024-04-16 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 0 |
| 2024-04-15 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 5 |
| 2024-04-12 | 139.90 | 139.90 | 139.90 | 139.90 | 116.23 | 0 |
| 2024-04-11 | 139.90 | 139.90 | 139.90 | 139.90 | 115.78 | 0 |
| 2024-04-10 | 139.90 | 139.90 | 139.90 | 139.90 | 115.78 | 0 |
| 2024-04-09 | 139.90 | 139.90 | 139.90 | 139.90 | 115.78 | 0 |
| 2024-04-08 | 139.90 | 139.90 | 139.90 | 139.90 | 115.78 | 190 |
| 2024-04-05 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-04-04 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-04-03 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-04-02 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-04-01 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-27 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-25 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 3,800 |
| 2024-03-22 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-21 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-20 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 1 |
| 2024-03-19 | 118.25 | 118.25 | 118.25 | 118.25 | 97.860 | 0 |
| 2024-03-18 | 118.25 | 118.25 | 118.25 | 118.25 | 97.860 | 1 |
| 2024-03-15 | 124.93 | 124.93 | 118.20 | 124.93 | 103.39 | 5 |
| 2024-03-14 | 124.90 | 124.90 | 124.90 | 124.90 | 103.36 | 33,370 |
| 2024-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-11 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-08 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-07 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 2,300 |
| 2024-03-06 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
| 2024-03-05 | 131.00 | 131.00 | 115.01 | 130.00 | 107.58 | 3,011 |
| 2024-03-04 | 132.00 | 132.00 | 132.00 | 132.00 | 109.24 | 375 |
| 2024-03-01 | 130.00 | 130.00 | 130.00 | 130.00 | 107.58 | 0 |
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.