FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 130.00 | 130.00 | 130.00 | 130.00 | 107.21 | 10 |
| 2024-02-28 | 124.80 | 124.80 | 124.80 | 124.80 | 102.92 | 33,370 |
| 2024-02-27 | 124.80 | 130.00 | 124.80 | 130.00 | 107.21 | 56,795 |
| 2024-02-26 | 130.00 | 130.00 | 124.80 | 130.00 | 107.21 | 53,739 |
| 2024-02-23 | 124.00 | 130.00 | 124.00 | 130.00 | 107.21 | 10,001 |
| 2024-02-22 | 124.80 | 130.00 | 124.80 | 130.00 | 107.21 | 112,181 |
| 2024-02-21 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-20 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-19 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-16 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-15 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-14 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-09 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 9,677 |
| 2024-02-08 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-07 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 0 |
| 2024-02-06 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 29,220 |
| 2024-02-05 | 124.00 | 124.00 | 124.00 | 124.00 | 102.26 | 29,220 |
| 2024-02-02 | 124.50 | 124.50 | 124.50 | 124.50 | 102.68 | 0 |
| 2024-02-01 | 124.50 | 124.50 | 124.50 | 124.50 | 102.68 | 0 |
| 2024-01-31 | 122.00 | 124.50 | 122.00 | 124.50 | 102.31 | 2,010 |
| 2024-01-30 | 124.49 | 124.49 | 124.49 | 124.49 | 102.30 | 0 |
| 2024-01-29 | 124.49 | 124.49 | 124.49 | 124.49 | 102.30 | 0 |
| 2024-01-26 | 124.49 | 124.49 | 124.49 | 124.49 | 102.30 | 63,100 |
| 2024-01-25 | 124.50 | 124.50 | 124.50 | 124.50 | 102.31 | 32 |
| 2024-01-24 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 0 |
| 2024-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 0 |
| 2024-01-22 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 0 |
| 2024-01-19 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 0 |
| 2024-01-18 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 200 |
| 2024-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 0 |
| 2024-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 98.608 | 0 |
| 2024-01-15 | 110.00 | 120.00 | 110.00 | 120.00 | 98.608 | 47,704 |
| 2024-01-12 | 120.76 | 121.00 | 111.00 | 120.00 | 98.529 | 112 |
| 2024-01-11 | 120.00 | 120.00 | 120.00 | 120.00 | 98.529 | 0 |
| 2024-01-10 | 120.00 | 120.00 | 120.00 | 120.00 | 98.529 | 0 |
| 2024-01-09 | 110.00 | 124.00 | 110.00 | 120.00 | 98.529 | 1,051 |
| 2024-01-08 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2024-01-05 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2024-01-04 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 156,062 |
| 2024-01-03 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 82,699 |
| 2024-01-02 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-28 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-27 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-26 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-22 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-21 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-20 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-19 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-18 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-15 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-14 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 0 |
| 2023-12-13 | 124.95 | 124.95 | 124.95 | 124.95 | 102.59 | 395 |
| 2023-12-12 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-11 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-08 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-07 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-06 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-05 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-04 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 0 |
| 2023-12-01 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 155 |
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.