FOF JHSF Capital Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 144.00 | 148.49 | 143.59 | 148.49 | 148.49 | 232 |
| 2026-10-19 | 144.99 | 148.49 | 142.55 | 148.49 | 148.49 | 6,413 |
| 2026-10-16 | 141.77 | 148.49 | 141.77 | 148.49 | 148.49 | 623 |
| 2026-10-15 | 144.99 | 144.99 | 141.00 | 142.31 | 142.31 | 1,016 |
| 2026-10-14 | 144.07 | 150.95 | 139.18 | 150.95 | 149.18 | 3,282 |
| 2026-10-13 | 146.20 | 146.20 | 144.05 | 144.06 | 142.37 | 359 |
| 2026-10-09 | 150.90 | 150.90 | 143.97 | 144.05 | 142.36 | 1,463 |
| 2026-10-08 | 145.00 | 148.94 | 143.00 | 143.97 | 142.28 | 1,399 |
| 2026-10-07 | 144.99 | 147.94 | 140.15 | 145.00 | 143.30 | 1,014 |
| 2026-10-06 | 144.55 | 145.00 | 139.54 | 145.00 | 143.30 | 1,165 |
| 2026-10-05 | 144.00 | 145.00 | 138.03 | 144.99 | 143.29 | 2,282 |
| 2026-10-02 | 144.82 | 144.82 | 138.10 | 138.55 | 136.93 | 843 |
| 2026-10-01 | 141.00 | 143.00 | 136.20 | 138.89 | 137.26 | 1,652 |
| 2026-09-30 | 141.00 | 141.99 | 138.00 | 138.00 | 136.38 | 2,636 |
| 2026-09-29 | 140.00 | 151.00 | 137.52 | 138.81 | 137.18 | 4,314 |
| 2026-09-28 | 144.00 | 144.00 | 138.50 | 139.30 | 137.67 | 691 |
| 2026-09-25 | 145.97 | 145.99 | 138.09 | 145.99 | 144.28 | 1,596 |
| 2026-09-24 | 144.99 | 144.99 | 137.00 | 140.00 | 138.36 | 676 |
| 2026-09-23 | 144.97 | 144.98 | 137.00 | 139.52 | 137.88 | 2,450 |
| 2026-09-22 | 145.87 | 156.94 | 138.01 | 142.89 | 141.21 | 1,122 |
| 2026-09-21 | 144.01 | 154.00 | 143.66 | 143.66 | 141.98 | 557 |
Page 1 of 1 · 21 trading days
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.