FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 141.99 | 141.99 | 139.67 | 139.75 | 134.68 | 419 |
| 2026-07-23 | 139.68 | 142.08 | 139.67 | 141.50 | 136.36 | 965 |
| 2026-07-22 | 139.60 | 142.00 | 139.60 | 140.50 | 135.40 | 1,873 |
| 2026-07-21 | 139.00 | 141.79 | 139.00 | 139.50 | 134.44 | 2,229 |
| 2026-07-20 | 143.00 | 143.00 | 138.64 | 139.76 | 134.69 | 1,850 |
| 2026-07-17 | 141.50 | 143.00 | 138.51 | 139.32 | 134.26 | 3,282 |
| 2026-07-16 | 144.99 | 144.99 | 138.00 | 141.50 | 136.36 | 2,227 |
| 2026-07-15 | 140.33 | 142.98 | 137.55 | 139.99 | 134.91 | 2,141 |
| 2026-07-14 | 144.99 | 144.99 | 134.57 | 139.66 | 134.59 | 995 |
| 2026-07-13 | 144.97 | 144.97 | 139.90 | 140.50 | 133.69 | 1,171 |
| 2026-07-10 | 144.99 | 144.99 | 139.91 | 139.93 | 133.15 | 1,138 |
| 2026-07-09 | 141.99 | 144.00 | 139.00 | 140.83 | 134.01 | 1,029 |
| 2026-07-08 | 141.40 | 141.99 | 138.51 | 141.99 | 135.11 | 5,621 |
| 2026-07-07 | 143.14 | 143.14 | 136.01 | 139.58 | 132.82 | 2,271 |
| 2026-07-06 | 142.50 | 144.00 | 139.61 | 143.19 | 136.25 | 2,397 |
| 2026-07-03 | 147.99 | 147.99 | 141.26 | 142.50 | 135.60 | 1,688 |
| 2026-07-02 | 151.00 | 151.49 | 140.00 | 145.99 | 138.92 | 2,817 |
| 2026-07-01 | 149.49 | 149.50 | 145.59 | 149.35 | 142.12 | 1,921 |
| 2026-06-30 | 149.51 | 151.08 | 144.50 | 149.00 | 141.78 | 3,767 |
| 2026-06-29 | 153.78 | 153.79 | 149.21 | 149.50 | 142.26 | 1,007 |
| 2026-06-26 | 156.00 | 156.00 | 147.00 | 150.00 | 142.73 | 4,739 |
| 2026-06-25 | 156.00 | 156.00 | 152.68 | 152.70 | 145.30 | 373 |
| 2026-06-24 | 156.00 | 156.00 | 152.66 | 154.80 | 147.30 | 1,280 |
| 2026-06-23 | 157.00 | 157.00 | 153.16 | 153.16 | 145.74 | 1,549 |
| 2026-06-22 | 159.00 | 159.00 | 153.30 | 153.31 | 145.88 | 2,829 |
| 2026-06-19 | 156.21 | 156.21 | 153.90 | 154.49 | 147.01 | 433 |
| 2026-06-18 | 156.00 | 160.00 | 153.20 | 155.44 | 147.91 | 3,240 |
| 2026-06-17 | 156.00 | 158.60 | 153.30 | 153.30 | 145.87 | 3,561 |
| 2026-06-16 | 153.20 | 156.95 | 152.61 | 153.72 | 146.27 | 1,283 |
| 2026-06-15 | 154.99 | 154.99 | 153.20 | 153.20 | 145.78 | 1,052 |
| 2026-06-12 | 155.00 | 157.58 | 154.22 | 157.58 | 148.26 | 1,614 |
| 2026-06-11 | 158.00 | 158.00 | 153.91 | 157.59 | 148.27 | 2,271 |
| 2026-06-10 | 156.97 | 156.97 | 153.50 | 153.50 | 144.42 | 2,196 |
| 2026-06-09 | 155.98 | 158.80 | 154.89 | 158.80 | 149.41 | 1,780 |
| 2026-06-08 | 159.00 | 159.00 | 153.52 | 158.80 | 149.41 | 3,671 |
| 2026-06-05 | 155.54 | 160.00 | 152.51 | 158.00 | 148.66 | 1,796 |
| 2026-06-03 | 155.22 | 160.00 | 153.51 | 155.54 | 146.34 | 3,940 |
| 2026-06-02 | 161.00 | 161.00 | 154.23 | 155.22 | 146.04 | 2,652 |
| 2026-06-01 | 160.99 | 160.99 | 151.22 | 154.71 | 145.56 | 2,628 |
| 2026-05-29 | 161.00 | 161.00 | 153.52 | 154.25 | 145.13 | 449 |
| 2026-05-28 | 153.80 | 154.56 | 153.80 | 154.55 | 145.41 | 70 |
| 2026-05-27 | 153.51 | 154.95 | 150.20 | 154.50 | 145.37 | 1,697 |
| 2026-05-26 | 156.00 | 158.39 | 153.80 | 155.00 | 145.84 | 841 |
| 2026-05-25 | 165.98 | 165.98 | 154.91 | 158.00 | 148.66 | 2,781 |
| 2026-05-22 | 160.98 | 160.98 | 154.46 | 158.06 | 148.71 | 1,723 |
| 2026-05-21 | 164.99 | 164.99 | 154.20 | 154.48 | 145.35 | 1,163 |
| 2026-05-20 | 161.00 | 161.00 | 153.80 | 153.91 | 144.81 | 2,993 |
| 2026-05-19 | 167.99 | 167.99 | 153.80 | 154.15 | 145.04 | 789 |
| 2026-05-18 | 153.29 | 159.50 | 153.29 | 155.50 | 146.31 | 1,844 |
| 2026-05-15 | 159.00 | 159.00 | 153.01 | 155.40 | 146.21 | 1,923 |
| 2026-05-14 | 160.50 | 160.50 | 153.00 | 154.57 | 143.77 | 382 |
| 2026-05-13 | 159.90 | 161.00 | 154.73 | 161.00 | 149.75 | 1,062 |
| 2026-05-12 | 161.00 | 161.00 | 151.70 | 154.02 | 143.25 | 1,926 |
| 2026-05-11 | 162.99 | 163.00 | 155.32 | 155.32 | 144.46 | 2,206 |
| 2026-05-08 | 157.99 | 160.00 | 155.74 | 155.83 | 144.94 | 1,773 |
| 2026-05-07 | 158.98 | 158.98 | 155.70 | 155.70 | 144.82 | 1,466 |
| 2026-05-06 | 160.99 | 160.99 | 155.97 | 155.97 | 145.07 | 106 |
| 2026-05-05 | 159.89 | 162.00 | 155.53 | 158.90 | 147.79 | 2,932 |
| 2026-05-04 | 157.74 | 158.89 | 156.00 | 156.00 | 145.10 | 2,720 |
| 2026-04-30 | 160.50 | 160.50 | 155.65 | 157.74 | 146.71 | 1,605 |
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.