FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 107.01 | 107.01 | 107.01 | 107.01 | 87.173 | 0 |
| 2023-09-01 | 107.01 | 107.01 | 107.01 | 107.01 | 87.173 | 0 |
| 2023-08-31 | 107.01 | 107.01 | 107.01 | 107.01 | 87.173 | 0 |
| 2023-08-30 | 107.01 | 107.01 | 107.01 | 107.01 | 87.173 | 976 |
| 2023-08-29 | 110.00 | 110.00 | 107.00 | 108.00 | 87.980 | 2,976 |
| 2023-08-28 | 109.01 | 109.01 | 109.01 | 109.01 | 88.803 | 0 |
| 2023-08-25 | 109.00 | 110.00 | 109.00 | 109.01 | 88.803 | 6,477 |
| 2023-08-24 | 106.00 | 107.01 | 106.00 | 107.01 | 87.173 | 101,100 |
| 2023-08-23 | 108.50 | 109.00 | 105.99 | 105.99 | 86.342 | 2,260 |
| 2023-08-22 | 107.50 | 107.50 | 107.50 | 107.50 | 87.573 | 0 |
| 2023-08-21 | 107.50 | 107.50 | 107.50 | 107.50 | 87.573 | 160 |
| 2023-08-18 | 107.50 | 107.50 | 107.50 | 107.50 | 87.573 | 0 |
| 2023-08-17 | 107.50 | 107.50 | 107.50 | 107.50 | 87.573 | 440 |
| 2023-08-16 | 107.50 | 107.50 | 107.50 | 107.50 | 87.573 | 460 |
| 2023-08-15 | 107.50 | 108.50 | 107.50 | 108.50 | 88.387 | 540 |
| 2023-08-14 | 107.50 | 107.50 | 107.50 | 107.50 | 87.573 | 500 |
| 2023-08-11 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 500 |
| 2023-08-10 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 0 |
| 2023-08-09 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 0 |
| 2023-08-08 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 0 |
| 2023-08-07 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 0 |
| 2023-08-04 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 1,500 |
| 2023-08-03 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 0 |
| 2023-08-02 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 0 |
| 2023-08-01 | 107.50 | 107.50 | 107.50 | 107.50 | 87.478 | 1,000 |
| 2023-07-31 | 107.00 | 107.50 | 107.00 | 107.50 | 87.478 | 1,650 |
| 2023-07-28 | 107.00 | 107.00 | 107.00 | 107.00 | 87.072 | 350 |
| 2023-07-27 | 105.00 | 105.00 | 105.00 | 105.00 | 85.444 | 0 |
| 2023-07-26 | 105.00 | 105.00 | 105.00 | 105.00 | 85.444 | 500 |
| 2023-07-25 | 105.00 | 105.00 | 105.00 | 105.00 | 85.444 | 0 |
← NewerPage 14 of 14 · 810 trading days
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.