FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-13 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-12 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-09 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-08 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-07 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-06 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-05 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-05-02 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-04-30 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-04-29 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 0 |
| 2025-04-28 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 33,370 |
| 2025-04-25 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 33,370 |
| 2025-04-24 | 159.60 | 159.60 | 159.60 | 159.60 | 137.95 | 33,370 |
| 2025-04-23 | 159.00 | 159.00 | 159.00 | 159.00 | 137.43 | 0 |
| 2025-04-22 | 159.00 | 159.00 | 159.00 | 159.00 | 137.43 | 25,000 |
| 2025-04-17 | 153.00 | 153.00 | 153.00 | 153.00 | 132.24 | 0 |
| 2025-04-16 | 153.00 | 153.00 | 153.00 | 153.00 | 132.24 | 0 |
| 2025-04-15 | 153.00 | 153.00 | 153.00 | 153.00 | 132.24 | 1 |
| 2025-04-14 | 153.00 | 153.00 | 153.00 | 153.00 | 132.24 | 0 |
| 2025-04-11 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-10 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-09 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-08 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-07 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-04 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-03 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 65,359 |
| 2025-04-02 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-04-01 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-31 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-28 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-27 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-26 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-25 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-24 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 130,719 |
| 2025-03-21 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 131,671 |
| 2025-03-20 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 0 |
| 2025-03-19 | 153.00 | 153.00 | 153.00 | 153.00 | 131.85 | 29,410 |
| 2025-03-18 | 153.06 | 153.06 | 153.06 | 153.06 | 131.91 | 0 |
| 2025-03-17 | 153.06 | 153.06 | 153.06 | 153.06 | 131.54 | 1 |
| 2025-03-14 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-13 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-12 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-11 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-10 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-07 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-06 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-03-05 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-02-28 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-02-27 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-02-26 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-02-25 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 0 |
| 2025-02-24 | 153.98 | 153.98 | 153.98 | 153.98 | 132.33 | 2,225 |
| 2025-02-21 | 154.00 | 154.00 | 154.00 | 154.00 | 132.35 | 0 |
| 2025-02-20 | 154.00 | 154.00 | 154.00 | 154.00 | 132.35 | 0 |
| 2025-02-19 | 154.00 | 154.00 | 154.00 | 154.00 | 132.35 | 0 |
| 2025-02-18 | 154.00 | 154.00 | 154.00 | 154.00 | 132.35 | 0 |
| 2025-02-17 | 154.00 | 154.00 | 154.00 | 154.00 | 132.35 | 0 |
| 2025-02-14 | 154.00 | 154.00 | 154.00 | 154.00 | 132.35 | 1 |
| 2025-02-13 | 154.00 | 154.00 | 154.00 | 154.00 | 131.99 | 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.