FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 161.49 | 161.49 | 155.40 | 155.40 | 144.54 | 1,208 |
| 2026-04-28 | 161.70 | 161.70 | 155.31 | 157.68 | 146.66 | 1,338 |
| 2026-04-27 | 169.00 | 169.00 | 158.00 | 158.00 | 146.96 | 5,626 |
| 2026-04-24 | 162.99 | 167.99 | 158.51 | 160.60 | 149.37 | 2,505 |
| 2026-04-23 | 171.99 | 171.99 | 158.49 | 158.49 | 147.41 | 4,983 |
| 2026-04-22 | 162.90 | 167.99 | 158.06 | 160.10 | 148.91 | 1,872 |
| 2026-04-20 | 163.99 | 163.99 | 158.20 | 159.50 | 148.35 | 766 |
| 2026-04-17 | 159.50 | 164.00 | 158.35 | 158.60 | 147.51 | 1,046 |
| 2026-04-16 | 163.00 | 164.90 | 158.01 | 159.50 | 148.35 | 2,428 |
| 2026-04-15 | 158.00 | 164.90 | 157.89 | 160.98 | 149.73 | 812 |
| 2026-04-14 | 161.48 | 170.00 | 157.32 | 157.32 | 144.68 | 1,521 |
| 2026-04-13 | 161.99 | 161.99 | 157.34 | 157.34 | 144.70 | 627 |
| 2026-04-10 | 161.99 | 167.93 | 155.16 | 157.12 | 144.49 | 1,981 |
| 2026-04-09 | 175.14 | 175.14 | 156.00 | 156.00 | 143.46 | 5,932 |
| 2026-04-08 | 186.94 | 189.00 | 156.61 | 169.00 | 155.42 | 4,573 |
| 2026-04-07 | 159.98 | 175.00 | 154.35 | 175.00 | 160.94 | 1,298 |
| 2026-04-06 | 159.99 | 160.00 | 152.51 | 156.12 | 143.57 | 723 |
| 2026-04-02 | 161.00 | 170.00 | 153.00 | 153.20 | 140.89 | 992 |
| 2026-04-01 | 160.00 | 168.00 | 158.00 | 158.00 | 145.30 | 534 |
| 2026-03-31 | 156.05 | 158.52 | 152.50 | 152.70 | 140.43 | 891 |
| 2026-03-30 | 153.31 | 155.14 | 150.60 | 154.21 | 141.82 | 575 |
| 2026-03-27 | 182.00 | 182.00 | 150.86 | 151.50 | 139.32 | 2,164 |
| 2026-03-26 | 158.00 | 158.00 | 157.00 | 157.00 | 144.38 | 356 |
| 2026-03-25 | 165.99 | 189.90 | 154.52 | 189.90 | 174.64 | 1,013 |
| 2026-03-24 | 155.10 | 194.99 | 154.01 | 157.00 | 144.38 | 1,081 |
| 2026-03-23 | 155.10 | 155.10 | 155.10 | 155.10 | 142.64 | 0 |
| 2026-03-20 | 155.10 | 155.10 | 155.10 | 155.10 | 142.64 | 1 |
| 2026-03-19 | 155.10 | 155.10 | 155.10 | 155.10 | 142.64 | 0 |
| 2026-03-18 | 155.10 | 155.10 | 155.10 | 155.10 | 142.64 | 10 |
| 2026-03-17 | 156.00 | 158.00 | 155.10 | 155.10 | 142.64 | 12 |
| 2026-03-16 | 160.00 | 160.00 | 150.00 | 155.00 | 142.54 | 185 |
| 2026-03-13 | 140.00 | 161.24 | 139.99 | 161.24 | 148.28 | 372 |
| 2026-03-12 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 13 |
| 2026-03-11 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 2 |
| 2026-03-10 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 1 |
| 2026-03-09 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 1 |
| 2026-03-06 | 157.98 | 157.98 | 155.00 | 157.90 | 143.58 | 12 |
| 2026-03-05 | 157.99 | 157.99 | 157.98 | 157.98 | 143.66 | 29 |
| 2026-03-04 | 155.01 | 155.01 | 150.00 | 150.00 | 136.40 | 250 |
| 2026-03-03 | 155.00 | 155.00 | 150.00 | 150.50 | 136.85 | 320 |
| 2026-03-02 | 158.00 | 158.00 | 157.99 | 157.99 | 143.67 | 48 |
| 2026-02-27 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 92 |
| 2026-02-26 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 20 |
| 2026-02-25 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 111 |
| 2026-02-24 | 158.00 | 158.00 | 156.50 | 158.00 | 143.67 | 66 |
| 2026-02-23 | 158.00 | 158.00 | 158.00 | 158.00 | 143.67 | 1 |
| 2026-02-20 | 157.00 | 158.00 | 156.23 | 158.00 | 143.67 | 42 |
| 2026-02-19 | 156.23 | 156.23 | 156.23 | 156.23 | 142.07 | 1 |
| 2026-02-18 | 157.99 | 157.99 | 157.99 | 157.99 | 143.67 | 0 |
| 2026-02-13 | 157.99 | 157.99 | 157.99 | 157.99 | 143.67 | 0 |
| 2026-02-12 | 157.99 | 157.99 | 157.99 | 157.99 | 142.06 | 0 |
| 2026-02-11 | 157.99 | 157.99 | 157.99 | 157.99 | 142.06 | 7 |
| 2026-02-10 | 178.49 | 178.49 | 158.00 | 158.00 | 142.07 | 327 |
| 2026-02-09 | 158.00 | 158.00 | 155.01 | 155.01 | 139.38 | 112 |
| 2026-02-06 | 157.83 | 158.00 | 157.83 | 158.00 | 142.07 | 7 |
| 2026-02-05 | 155.54 | 157.83 | 150.05 | 157.83 | 141.91 | 78 |
| 2026-02-04 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 5 |
| 2026-02-03 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 62 |
| 2026-02-02 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 0 |
| 2026-01-30 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 221 |
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.