FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 161.00 | 161.00 | 161.00 | 161.00 | 140.15 | 0 |
| 2025-08-06 | 160.00 | 161.00 | 160.00 | 161.00 | 140.15 | 2 |
| 2025-08-05 | 157.00 | 157.00 | 157.00 | 157.00 | 136.67 | 0 |
| 2025-08-04 | 157.00 | 157.00 | 157.00 | 157.00 | 136.67 | 0 |
| 2025-08-01 | 157.00 | 157.00 | 157.00 | 157.00 | 136.67 | 0 |
| 2025-07-31 | 157.00 | 157.00 | 155.00 | 157.00 | 136.67 | 997 |
| 2025-07-30 | 158.99 | 158.99 | 158.99 | 158.99 | 138.40 | 0 |
| 2025-07-29 | 145.00 | 159.00 | 145.00 | 158.99 | 138.40 | 95,336 |
| 2025-07-28 | 158.99 | 158.99 | 158.99 | 158.99 | 138.40 | 46,173 |
| 2025-07-25 | 159.00 | 159.00 | 159.00 | 159.00 | 138.41 | 0 |
| 2025-07-24 | 159.00 | 159.00 | 159.00 | 159.00 | 138.41 | 0 |
| 2025-07-23 | 158.99 | 159.00 | 158.99 | 159.00 | 138.41 | 34,000 |
| 2025-07-22 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-21 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-18 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-17 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-16 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-15 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-14 | 162.00 | 162.00 | 162.00 | 162.00 | 141.02 | 0 |
| 2025-07-11 | 162.00 | 162.00 | 162.00 | 162.00 | 140.71 | 0 |
| 2025-07-10 | 162.00 | 162.00 | 162.00 | 162.00 | 140.71 | 1 |
| 2025-07-09 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-07-08 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-07-07 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-07-04 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-07-03 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-07-02 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-07-01 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-06-30 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-06-27 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-06-26 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 0 |
| 2025-06-25 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 77,060 |
| 2025-06-24 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 66,600 |
| 2025-06-23 | 159.60 | 159.60 | 159.60 | 159.60 | 138.62 | 33,301 |
| 2025-06-20 | 159.14 | 159.14 | 159.14 | 159.14 | 138.22 | 18,851 |
| 2025-06-18 | 159.50 | 159.50 | 159.50 | 159.50 | 138.54 | 0 |
| 2025-06-17 | 159.50 | 159.50 | 159.50 | 159.50 | 138.54 | 0 |
| 2025-06-16 | 159.50 | 159.50 | 159.50 | 159.50 | 138.54 | 0 |
| 2025-06-13 | 159.50 | 159.50 | 159.50 | 159.50 | 138.54 | 0 |
| 2025-06-12 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 1,375 |
| 2025-06-11 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-10 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-09 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-06 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-05 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-04 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-03 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-06-02 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-30 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-29 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-28 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-27 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-26 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-23 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-22 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-21 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-20 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-19 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-16 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 0 |
| 2025-05-15 | 159.50 | 159.50 | 159.50 | 159.50 | 138.22 | 33,350 |
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.