FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 157.00 | 157.00 | 157.00 | 157.00 | 133.37 | 1 |
| 2024-11-11 | 157.00 | 157.00 | 157.00 | 157.00 | 133.37 | 17 |
| 2024-11-08 | 157.00 | 157.00 | 156.00 | 156.00 | 132.52 | 16 |
| 2024-11-07 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 0 |
| 2024-11-06 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 1 |
| 2024-11-05 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 0 |
| 2024-11-04 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 0 |
| 2024-11-01 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 0 |
| 2024-10-31 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 200,000 |
| 2024-10-30 | 155.00 | 155.00 | 155.00 | 155.00 | 131.67 | 0 |
| 2024-10-29 | 145.20 | 155.00 | 145.20 | 155.00 | 131.67 | 3 |
| 2024-10-28 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-25 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-24 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-23 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 196 |
| 2024-10-22 | 145.01 | 150.00 | 145.01 | 150.00 | 127.42 | 2 |
| 2024-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-18 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-17 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-16 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-15 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-14 | 150.00 | 150.00 | 150.00 | 150.00 | 127.42 | 0 |
| 2024-10-11 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-10 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-09 | 145.01 | 150.00 | 145.01 | 150.00 | 127.04 | 8 |
| 2024-10-08 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-07 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-04 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-03 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-02 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-10-01 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-30 | 150.00 | 150.00 | 145.01 | 150.00 | 127.04 | 115,002 |
| 2024-09-27 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 1 |
| 2024-09-26 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-25 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-24 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-23 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-20 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-19 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 0 |
| 2024-09-18 | 150.00 | 150.00 | 150.00 | 150.00 | 127.04 | 2 |
| 2024-09-17 | 152.00 | 152.00 | 152.00 | 152.00 | 128.74 | 0 |
| 2024-09-16 | 152.00 | 152.00 | 152.00 | 152.00 | 128.74 | 0 |
| 2024-09-13 | 152.00 | 152.00 | 152.00 | 152.00 | 128.74 | 0 |
| 2024-09-12 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 0 |
| 2024-09-11 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 1 |
| 2024-09-10 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 0 |
| 2024-09-09 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 0 |
| 2024-09-06 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 78,233 |
| 2024-09-05 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 0 |
| 2024-09-04 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 0 |
| 2024-09-03 | 145.00 | 152.00 | 145.00 | 152.00 | 128.35 | 1,951 |
| 2024-09-02 | 152.00 | 152.00 | 152.00 | 152.00 | 128.35 | 0 |
| 2024-08-30 | 140.01 | 152.00 | 140.01 | 152.00 | 128.35 | 4 |
| 2024-08-29 | 151.00 | 151.00 | 151.00 | 151.00 | 127.51 | 0 |
| 2024-08-28 | 170.00 | 170.00 | 151.00 | 151.00 | 127.51 | 2 |
| 2024-08-27 | 151.00 | 151.00 | 151.00 | 151.00 | 127.51 | 0 |
| 2024-08-26 | 151.00 | 151.00 | 151.00 | 151.00 | 127.51 | 0 |
| 2024-08-23 | 151.00 | 151.00 | 151.00 | 151.00 | 127.51 | 1 |
| 2024-08-22 | 147.00 | 169.00 | 142.00 | 147.00 | 124.13 | 315 |
| 2024-08-21 | 146.90 | 147.00 | 146.89 | 147.00 | 124.13 | 171 |
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.