FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 155 |
| 2023-11-30 | 126.80 | 126.80 | 126.80 | 126.80 | 104.11 | 450 |
| 2023-11-29 | 127.00 | 127.00 | 127.00 | 127.00 | 104.28 | 0 |
| 2023-11-28 | 127.00 | 127.00 | 127.00 | 127.00 | 104.28 | 0 |
| 2023-11-27 | 125.00 | 127.00 | 125.00 | 127.00 | 104.28 | 2,740 |
| 2023-11-24 | 126.50 | 126.50 | 126.50 | 126.50 | 103.87 | 0 |
| 2023-11-23 | 126.50 | 126.50 | 126.50 | 126.50 | 103.87 | 0 |
| 2023-11-22 | 126.50 | 126.50 | 126.50 | 126.50 | 103.87 | 0 |
| 2023-11-21 | 126.50 | 126.50 | 126.50 | 126.50 | 103.87 | 316 |
| 2023-11-20 | 128.00 | 128.00 | 128.00 | 128.00 | 105.10 | 0 |
| 2023-11-17 | 128.00 | 128.00 | 128.00 | 128.00 | 105.10 | 0 |
| 2023-11-16 | 128.00 | 128.00 | 128.00 | 128.00 | 105.10 | 0 |
| 2023-11-14 | 128.00 | 128.00 | 128.00 | 128.00 | 104.80 | 0 |
| 2023-11-13 | 128.00 | 128.00 | 128.00 | 128.00 | 104.80 | 0 |
| 2023-11-10 | 128.00 | 128.00 | 128.00 | 128.00 | 104.80 | 7 |
| 2023-11-09 | 124.50 | 124.50 | 124.50 | 124.50 | 101.93 | 0 |
| 2023-11-08 | 124.50 | 124.50 | 124.50 | 124.50 | 101.93 | 770 |
| 2023-11-07 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-11-06 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-11-03 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-11-01 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-10-31 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-10-30 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 1 |
| 2023-10-27 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-10-26 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 0 |
| 2023-10-25 | 124.00 | 124.00 | 124.00 | 124.00 | 101.52 | 3,400 |
| 2023-10-24 | 121.00 | 122.00 | 121.00 | 121.99 | 99.754 | 1,479 |
| 2023-10-23 | 120.00 | 120.00 | 120.00 | 120.00 | 98.127 | 0 |
| 2023-10-20 | 120.00 | 120.00 | 120.00 | 120.00 | 98.127 | 350 |
| 2023-10-19 | 118.50 | 118.50 | 118.50 | 118.50 | 96.900 | 1,700 |
| 2023-10-18 | 118.00 | 118.00 | 118.00 | 118.00 | 96.492 | 0 |
| 2023-10-17 | 118.00 | 118.00 | 118.00 | 118.00 | 96.492 | 643 |
| 2023-10-16 | 117.00 | 117.00 | 117.00 | 117.00 | 95.674 | 0 |
| 2023-10-13 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 150 |
| 2023-10-11 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 2,500 |
| 2023-10-10 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 1,796 |
| 2023-10-09 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 598 |
| 2023-10-06 | 110.00 | 117.00 | 110.00 | 117.00 | 95.559 | 1,000 |
| 2023-10-05 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 0 |
| 2023-10-04 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 0 |
| 2023-10-03 | 117.00 | 117.00 | 117.00 | 117.00 | 95.559 | 1 |
| 2023-10-02 | 115.00 | 115.00 | 115.00 | 115.00 | 93.925 | 0 |
| 2023-09-29 | 110.00 | 115.00 | 110.00 | 115.00 | 93.925 | 696 |
| 2023-09-28 | 110.00 | 110.00 | 110.00 | 110.00 | 89.842 | 1,572 |
| 2023-09-27 | 110.00 | 110.00 | 110.00 | 110.00 | 89.842 | 0 |
| 2023-09-26 | 109.00 | 110.00 | 109.00 | 110.00 | 89.842 | 1,203 |
| 2023-09-25 | 107.00 | 107.00 | 107.00 | 107.00 | 87.391 | 0 |
| 2023-09-22 | 107.00 | 107.00 | 107.00 | 107.00 | 87.391 | 0 |
| 2023-09-21 | 107.00 | 107.00 | 107.00 | 107.00 | 87.391 | 78,089 |
| 2023-09-20 | 107.00 | 107.00 | 107.00 | 107.00 | 87.391 | 0 |
| 2023-09-19 | 107.00 | 107.00 | 107.00 | 107.00 | 87.391 | 924 |
| 2023-09-18 | 109.00 | 110.00 | 109.00 | 109.50 | 89.433 | 730 |
| 2023-09-15 | 109.00 | 109.00 | 109.00 | 109.00 | 89.025 | 0 |
| 2023-09-14 | 109.00 | 109.00 | 109.00 | 109.00 | 88.794 | 500 |
| 2023-09-13 | 109.00 | 109.00 | 109.00 | 109.00 | 88.794 | 0 |
| 2023-09-12 | 109.00 | 109.00 | 109.00 | 109.00 | 88.794 | 0 |
| 2023-09-11 | 109.00 | 109.00 | 109.00 | 109.00 | 88.794 | 500 |
| 2023-09-08 | 110.00 | 110.00 | 110.00 | 110.00 | 89.609 | 0 |
| 2023-09-06 | 110.00 | 110.00 | 110.00 | 110.00 | 89.609 | 507 |
| 2023-09-05 | 107.01 | 107.01 | 107.01 | 107.01 | 87.173 | 500 |
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.