FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 125 |
| 2026-01-28 | 160.00 | 160.00 | 158.00 | 158.00 | 142.07 | 881 |
| 2026-01-27 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 0 |
| 2026-01-26 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 545 |
| 2026-01-23 | 158.00 | 158.00 | 150.00 | 150.00 | 134.87 | 68 |
| 2026-01-22 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 15 |
| 2026-01-21 | 158.00 | 158.00 | 158.00 | 158.00 | 142.07 | 32 |
| 2026-01-20 | 155.00 | 158.00 | 155.00 | 158.00 | 142.07 | 45 |
| 2026-01-19 | 152.00 | 152.00 | 152.00 | 152.00 | 136.67 | 0 |
| 2026-01-16 | 152.00 | 152.00 | 152.00 | 152.00 | 136.67 | 2 |
| 2026-01-15 | 156.00 | 156.00 | 156.00 | 156.00 | 140.27 | 1 |
| 2026-01-14 | 150.01 | 150.01 | 146.02 | 146.02 | 129.70 | 20 |
| 2026-01-13 | 158.49 | 158.49 | 147.00 | 147.00 | 130.57 | 2 |
| 2026-01-12 | 145.00 | 158.00 | 145.00 | 145.06 | 128.85 | 342 |
| 2026-01-09 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 951 |
| 2026-01-08 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 20 |
| 2026-01-07 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 120 |
| 2026-01-06 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 110 |
| 2026-01-05 | 153.50 | 153.50 | 153.50 | 153.50 | 136.35 | 1 |
| 2026-01-02 | 153.50 | 153.50 | 153.50 | 153.50 | 136.35 | 0 |
| 2025-12-30 | 158.00 | 158.00 | 153.50 | 153.50 | 136.35 | 223 |
| 2025-12-29 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 233 |
| 2025-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 1 |
| 2025-12-23 | 158.00 | 158.00 | 158.00 | 158.00 | 140.34 | 7 |
| 2025-12-22 | 161.00 | 161.00 | 161.00 | 161.00 | 143.01 | 0 |
| 2025-12-19 | 161.00 | 161.00 | 161.00 | 161.00 | 143.01 | 76 |
| 2025-12-18 | 161.01 | 161.01 | 161.01 | 161.01 | 143.02 | 1 |
| 2025-12-17 | 160.00 | 160.00 | 160.00 | 160.00 | 142.12 | 29 |
| 2025-12-16 | 156.23 | 156.23 | 156.23 | 156.23 | 138.77 | 0 |
| 2025-12-15 | 156.23 | 156.23 | 156.23 | 156.23 | 138.77 | 0 |
| 2025-12-12 | 156.23 | 156.23 | 156.23 | 156.23 | 138.77 | 5 |
| 2025-12-11 | 158.00 | 158.00 | 158.00 | 158.00 | 138.77 | 0 |
| 2025-12-10 | 158.00 | 158.00 | 158.00 | 158.00 | 138.77 | 0 |
| 2025-12-09 | 158.00 | 158.00 | 158.00 | 158.00 | 138.77 | 0 |
| 2025-12-08 | 158.00 | 158.00 | 158.00 | 158.00 | 138.77 | 0 |
| 2025-12-05 | 158.00 | 158.00 | 158.00 | 158.00 | 138.77 | 0 |
| 2025-12-04 | 158.00 | 158.00 | 158.00 | 158.00 | 138.77 | 10 |
| 2025-12-03 | 160.00 | 160.00 | 158.00 | 158.00 | 138.77 | 229 |
| 2025-12-02 | 154.13 | 154.13 | 154.13 | 154.13 | 135.37 | 0 |
| 2025-12-01 | 154.13 | 154.13 | 154.13 | 154.13 | 135.37 | 0 |
| 2025-11-28 | 152.77 | 154.13 | 152.77 | 154.13 | 135.37 | 22 |
| 2025-11-27 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-26 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-25 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-24 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-21 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-19 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-18 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-17 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 0 |
| 2025-11-14 | 152.60 | 152.60 | 152.60 | 152.60 | 134.03 | 3 |
| 2025-11-13 | 153.00 | 153.00 | 153.00 | 153.00 | 134.03 | 162 |
| 2025-11-12 | 160.00 | 160.00 | 160.00 | 160.00 | 140.16 | 5 |
| 2025-11-11 | 160.00 | 160.00 | 160.00 | 160.00 | 140.16 | 1 |
| 2025-11-10 | 153.00 | 160.00 | 153.00 | 160.00 | 140.16 | 40 |
| 2025-11-07 | 160.00 | 160.00 | 160.00 | 160.00 | 140.16 | 3 |
| 2025-11-06 | 160.00 | 160.00 | 160.00 | 160.00 | 140.16 | 0 |
| 2025-11-05 | 160.00 | 160.00 | 160.00 | 160.00 | 140.16 | 50 |
| 2025-11-04 | 160.00 | 160.00 | 160.00 | 160.00 | 140.16 | 50 |
| 2025-11-03 | 155.29 | 155.29 | 155.29 | 155.29 | 136.03 | 0 |
| 2025-10-31 | 155.01 | 158.00 | 155.01 | 155.29 | 136.03 | 138 |
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.