FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 154.00 | 154.00 | 154.00 | 154.00 | 131.99 | 0 |
| 2025-02-11 | 151.11 | 157.00 | 151.11 | 154.00 | 131.99 | 7 |
| 2025-02-10 | 154.00 | 154.00 | 154.00 | 154.00 | 131.99 | 0 |
| 2025-02-07 | 154.00 | 154.00 | 154.00 | 154.00 | 131.99 | 0 |
| 2025-02-06 | 156.00 | 156.00 | 154.00 | 154.00 | 131.99 | 2,002 |
| 2025-02-05 | 154.00 | 156.00 | 154.00 | 156.00 | 133.70 | 2 |
| 2025-02-04 | 156.00 | 157.00 | 156.00 | 157.00 | 134.56 | 1,022 |
| 2025-02-03 | 154.00 | 157.00 | 154.00 | 157.00 | 134.56 | 11 |
| 2025-01-31 | 158.00 | 158.00 | 158.00 | 158.00 | 135.41 | 0 |
| 2025-01-30 | 158.00 | 158.00 | 158.00 | 158.00 | 135.41 | 0 |
| 2025-01-29 | 158.00 | 158.00 | 154.00 | 158.00 | 135.41 | 33,373 |
| 2025-01-28 | 157.99 | 157.99 | 157.99 | 157.99 | 135.41 | 33,350 |
| 2025-01-27 | 158.00 | 158.00 | 157.99 | 157.99 | 135.41 | 33,450 |
| 2025-01-24 | 158.00 | 158.00 | 158.00 | 158.00 | 135.41 | 0 |
| 2025-01-23 | 158.00 | 158.00 | 158.00 | 158.00 | 135.41 | 0 |
| 2025-01-22 | 158.00 | 158.00 | 158.00 | 158.00 | 135.41 | 2,100 |
| 2025-01-21 | 160.00 | 160.00 | 160.00 | 160.00 | 137.13 | 0 |
| 2025-01-20 | 160.00 | 160.00 | 160.00 | 160.00 | 137.13 | 0 |
| 2025-01-17 | 160.00 | 160.00 | 160.00 | 160.00 | 137.13 | 0 |
| 2025-01-16 | 160.00 | 160.00 | 160.00 | 160.00 | 137.13 | 0 |
| 2025-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 137.13 | 0 |
| 2025-01-14 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-13 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-10 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-09 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-08 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-07 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-06 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2025-01-03 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 190 |
| 2025-01-02 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 100 |
| 2024-12-30 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2024-12-27 | 155.00 | 160.00 | 155.00 | 160.00 | 136.71 | 200,001 |
| 2024-12-26 | 147.09 | 160.00 | 147.09 | 160.00 | 136.71 | 2 |
| 2024-12-23 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 265,012 |
| 2024-12-20 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 0 |
| 2024-12-19 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 7,692 |
| 2024-12-18 | 160.00 | 160.00 | 160.00 | 160.00 | 136.71 | 28,824 |
| 2024-12-17 | 159.52 | 159.52 | 159.52 | 159.52 | 136.30 | 0 |
| 2024-12-16 | 159.52 | 159.52 | 159.52 | 159.52 | 136.30 | 0 |
| 2024-12-13 | 135.01 | 159.52 | 135.01 | 159.52 | 136.30 | 2 |
| 2024-12-12 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-12-11 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-12-10 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-12-09 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-12-06 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-12-05 | 146.00 | 160.00 | 146.00 | 160.00 | 136.31 | 3,517 |
| 2024-12-04 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 143,750 |
| 2024-12-03 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-12-02 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-11-29 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 0 |
| 2024-11-28 | 160.00 | 160.00 | 160.00 | 160.00 | 136.31 | 40,271 |
| 2024-11-27 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 0 |
| 2024-11-26 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 0 |
| 2024-11-25 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 0 |
| 2024-11-22 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 17,197 |
| 2024-11-21 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 0 |
| 2024-11-19 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 1 |
| 2024-11-18 | 156.54 | 156.54 | 156.53 | 156.53 | 133.36 | 2 |
| 2024-11-14 | 157.00 | 157.00 | 157.00 | 157.00 | 133.76 | 0 |
| 2024-11-13 | 157.00 | 157.00 | 157.00 | 157.00 | 133.37 | 2 |
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.