FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 170.00 | 170.00 | 165.00 | 165.00 | 144.54 | 12 |
| 2025-10-29 | 179.97 | 179.97 | 170.00 | 170.00 | 148.92 | 6 |
| 2025-10-28 | 156.50 | 156.50 | 156.50 | 156.50 | 137.09 | 0 |
| 2025-10-27 | 157.90 | 157.90 | 156.50 | 156.50 | 137.09 | 176 |
| 2025-10-24 | 159.00 | 179.97 | 159.00 | 170.00 | 148.92 | 1,166 |
| 2025-10-23 | 160.75 | 160.76 | 160.75 | 160.75 | 140.82 | 6,140 |
| 2025-10-22 | 161.00 | 179.97 | 158.00 | 179.97 | 157.65 | 2,283 |
| 2025-10-21 | 180.00 | 180.00 | 180.00 | 180.00 | 157.68 | 0 |
| 2025-10-20 | 180.00 | 180.00 | 180.00 | 180.00 | 157.68 | 2 |
| 2025-10-17 | 180.00 | 180.00 | 180.00 | 180.00 | 157.68 | 0 |
| 2025-10-16 | 180.00 | 180.00 | 180.00 | 180.00 | 157.68 | 0 |
| 2025-10-15 | 166.64 | 180.00 | 166.64 | 180.00 | 157.68 | 6 |
| 2025-10-14 | 166.64 | 166.64 | 166.64 | 166.64 | 145.98 | 50 |
| 2025-10-13 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-10-10 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-10-09 | 161.02 | 167.00 | 161.02 | 167.00 | 145.98 | 21 |
| 2025-10-08 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-10-07 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-10-06 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 10 |
| 2025-10-03 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-10-02 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 1 |
| 2025-10-01 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-09-30 | 167.00 | 167.00 | 167.00 | 167.00 | 145.98 | 0 |
| 2025-09-29 | 160.14 | 167.00 | 160.14 | 167.00 | 145.98 | 11 |
| 2025-09-26 | 162.00 | 162.00 | 162.00 | 162.00 | 141.61 | 6,739 |
| 2025-09-25 | 160.14 | 162.00 | 160.14 | 162.00 | 141.61 | 51 |
| 2025-09-24 | 162.00 | 162.00 | 162.00 | 162.00 | 141.61 | 0 |
| 2025-09-23 | 160.14 | 162.00 | 160.14 | 162.00 | 141.61 | 12 |
| 2025-09-22 | 162.00 | 162.00 | 162.00 | 162.00 | 141.61 | 0 |
| 2025-09-19 | 162.00 | 162.00 | 162.00 | 162.00 | 141.61 | 0 |
| 2025-09-18 | 162.00 | 162.00 | 162.00 | 162.00 | 141.61 | 0 |
| 2025-09-17 | 162.00 | 162.00 | 162.00 | 162.00 | 141.61 | 10 |
| 2025-09-16 | 164.00 | 164.00 | 164.00 | 164.00 | 143.35 | 0 |
| 2025-09-15 | 164.00 | 164.00 | 164.00 | 164.00 | 143.35 | 0 |
| 2025-09-12 | 164.00 | 164.00 | 164.00 | 164.00 | 143.35 | 0 |
| 2025-09-11 | 164.00 | 164.00 | 164.00 | 164.00 | 143.06 | 0 |
| 2025-09-10 | 164.00 | 164.00 | 164.00 | 164.00 | 143.06 | 0 |
| 2025-09-09 | 164.00 | 164.00 | 164.00 | 164.00 | 143.06 | 0 |
| 2025-09-08 | 162.00 | 164.00 | 162.00 | 164.00 | 143.06 | 1,405 |
| 2025-09-05 | 158.00 | 158.00 | 158.00 | 158.00 | 137.83 | 0 |
| 2025-09-04 | 145.02 | 158.00 | 145.02 | 158.00 | 137.83 | 2,002 |
| 2025-09-03 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-09-02 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-09-01 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-29 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-28 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-27 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-26 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-22 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-21 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-20 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-18 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 0 |
| 2025-08-15 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 495 |
| 2025-08-14 | 160.00 | 160.00 | 160.00 | 160.00 | 139.57 | 5 |
| 2025-08-13 | 159.99 | 159.99 | 159.99 | 159.99 | 139.27 | 1,900 |
| 2025-08-12 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-08-11 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 1 |
| 2025-08-08 | 161.00 | 161.00 | 161.00 | 161.00 | 140.15 | 0 |
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.