JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.180 | 13.420 | 12.770 | 12.960 | 12.960 | 3,518,300 |
| 2026-10-15 | 13.020 | 13.470 | 12.820 | 13.150 | 13.150 | 3,305,900 |
| 2026-10-14 | 13.600 | 13.620 | 13.080 | 13.210 | 13.210 | 3,857,400 |
| 2026-10-13 | 14.440 | 14.440 | 13.590 | 13.640 | 13.640 | 4,740,600 |
| 2026-10-09 | 13.370 | 14.730 | 13.360 | 14.590 | 14.590 | 6,017,100 |
| 2026-10-08 | 12.750 | 13.460 | 12.660 | 13.310 | 13.310 | 5,510,200 |
| 2026-10-07 | 12.900 | 12.950 | 12.610 | 12.750 | 12.750 | 3,802,100 |
| 2026-10-06 | 12.710 | 13.130 | 12.710 | 12.900 | 12.900 | 4,417,400 |
| 2026-10-05 | 12.740 | 13.170 | 12.700 | 12.700 | 12.700 | 9,059,100 |
| 2026-10-02 | 11.890 | 12.070 | 11.570 | 12.050 | 12.050 | 5,672,000 |
| 2026-10-01 | 11.740 | 11.770 | 11.430 | 11.720 | 11.720 | 3,390,800 |
| 2026-09-30 | 11.800 | 12.050 | 11.720 | 11.730 | 11.661 | 4,389,500 |
| 2026-09-29 | 11.320 | 11.710 | 11.290 | 11.630 | 11.561 | 2,405,100 |
| 2026-09-28 | 11.690 | 11.690 | 11.320 | 11.360 | 11.293 | 3,299,200 |
| 2026-09-25 | 11.840 | 11.860 | 11.570 | 11.720 | 11.651 | 2,284,600 |
| 2026-09-24 | 11.900 | 11.900 | 11.600 | 11.810 | 11.740 | 2,253,700 |
| 2026-09-23 | 11.770 | 12.040 | 11.670 | 11.820 | 11.750 | 2,544,200 |
| 2026-09-22 | 11.630 | 11.870 | 11.480 | 11.840 | 11.770 | 2,861,600 |
| 2026-09-21 | 11.480 | 11.820 | 11.440 | 11.650 | 11.581 | 2,588,400 |
| 2026-09-18 | 11.310 | 11.530 | 11.100 | 11.400 | 11.333 | 16,836,600 |
| 2026-09-17 | 11.830 | 12.160 | 11.330 | 11.330 | 11.263 | 4,223,100 |
| 2026-09-16 | 11.530 | 12.050 | 11.380 | 11.740 | 11.671 | 4,540,800 |
| 2026-09-15 | 11.900 | 11.900 | 11.500 | 11.560 | 11.492 | 3,264,000 |
| 2026-09-14 | 11.840 | 11.940 | 11.650 | 11.830 | 11.760 | 3,712,600 |
| 2026-09-11 | 11.920 | 12.170 | 11.640 | 12.160 | 12.088 | 5,078,900 |
| 2026-09-10 | 11.610 | 12.020 | 11.520 | 11.980 | 11.909 | 3,785,800 |
| 2026-09-09 | 11.460 | 11.600 | 11.280 | 11.600 | 11.531 | 3,161,400 |
| 2026-09-08 | 11.560 | 11.840 | 11.520 | 11.560 | 11.492 | 2,536,200 |
| 2026-09-04 | 11.640 | 11.800 | 11.220 | 11.450 | 11.382 | 6,206,000 |
| 2026-09-03 | 11.750 | 12.260 | 11.660 | 11.660 | 11.591 | 4,137,800 |
| 2026-09-02 | 11.170 | 11.770 | 11.050 | 11.540 | 11.472 | 4,280,200 |
| 2026-09-01 | 10.890 | 11.290 | 10.750 | 11.130 | 11.064 | 5,001,700 |
| 2026-08-31 | 10.420 | 10.900 | 10.350 | 10.900 | 10.836 | 7,025,300 |
| 2026-08-28 | 10.460 | 10.510 | 10.200 | 10.280 | 10.219 | 2,783,000 |
| 2026-08-27 | 10.360 | 10.530 | 10.330 | 10.360 | 10.230 | 2,422,400 |
| 2026-08-26 | 10.430 | 10.640 | 10.400 | 10.400 | 10.270 | 2,139,800 |
| 2026-08-25 | 10.190 | 10.470 | 10.150 | 10.390 | 10.260 | 4,221,900 |
| 2026-08-24 | 10.100 | 10.320 | 9.970 | 10.200 | 10.072 | 2,318,300 |
| 2026-08-21 | 10.000 | 10.280 | 10.000 | 10.160 | 10.033 | 3,922,900 |
| 2026-08-20 | 9.950 | 10.030 | 9.740 | 9.990 | 9.865 | 3,630,200 |
| 2026-08-19 | 10.170 | 10.300 | 10.010 | 10.020 | 9.895 | 4,588,700 |
| 2026-08-18 | 10.350 | 10.370 | 9.960 | 10.030 | 9.905 | 3,869,700 |
| 2026-08-17 | 10.820 | 10.930 | 10.260 | 10.330 | 10.201 | 4,789,100 |
| 2026-08-14 | 10.730 | 10.950 | 10.320 | 10.820 | 10.685 | 4,967,000 |
| 2026-08-13 | 10.290 | 10.620 | 10.260 | 10.570 | 10.438 | 3,384,100 |
| 2026-08-12 | 10.350 | 10.470 | 10.150 | 10.280 | 10.151 | 3,434,000 |
| 2026-08-11 | 10.620 | 10.700 | 10.140 | 10.280 | 10.151 | 6,402,500 |
| 2026-08-10 | 10.770 | 10.840 | 10.480 | 10.640 | 10.507 | 3,726,100 |
| 2026-08-07 | 10.720 | 10.850 | 10.640 | 10.790 | 10.655 | 2,133,100 |
| 2026-08-06 | 10.850 | 10.850 | 10.640 | 10.670 | 10.537 | 2,099,500 |
| 2026-08-05 | 11.010 | 11.190 | 10.850 | 10.850 | 10.714 | 1,686,000 |
| 2026-08-04 | 11.210 | 11.350 | 10.910 | 10.930 | 10.793 | 2,014,400 |
| 2026-08-03 | 11.070 | 11.280 | 10.980 | 11.150 | 11.011 | 1,858,500 |
| 2026-07-31 | 11.130 | 11.210 | 10.940 | 11.060 | 10.922 | 3,425,100 |
| 2026-07-30 | 10.620 | 11.250 | 10.620 | 11.210 | 11.070 | 2,940,000 |
| 2026-07-29 | 11.020 | 11.050 | 10.500 | 10.580 | 10.379 | 5,761,200 |
| 2026-07-28 | 11.150 | 11.430 | 11.030 | 11.050 | 10.840 | 2,582,700 |
| 2026-07-27 | 11.090 | 11.220 | 10.880 | 11.030 | 10.821 | 1,989,200 |
| 2026-07-24 | 11.120 | 11.340 | 10.970 | 11.000 | 10.791 | 2,740,300 |
| 2026-07-23 | 11.350 | 11.360 | 11.120 | 11.150 | 10.939 | 2,616,600 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0688 BRL |
| 2026-08-28 | 0.0688 BRL |
| 2026-07-30 | 0.0692 BRL |
| 2026-07-01 | 0.0692 BRL |
| 2026-05-28 | 0.0692 BRL |
| 2026-04-29 | 0.0692 BRL |
| 2026-03-30 | 0.0687 BRL |
| 2026-02-26 | 0.0685 BRL |
| 2026-01-29 | 0.0685 BRL |
| 2026-01-20 | 0.0685 BRL |
| 2025-11-28 | 0.0313 BRL |
| 2025-10-30 | 0.0313 BRL |
| 2025-09-30 | 0.0313 BRL |
| 2025-08-29 | 0.0313 BRL |
| 2025-08-01 | 0.0312 BRL |
| 2025-07-31 | 0.0623 BRL |
| 2025-07-01 | 0.0312 BRL |
| 2025-05-29 | 0.0311 BRL |
| 2025-04-29 | 0.0310 BRL |
| 2025-04-03 | 0.0310 BRL |
| 2025-02-25 | 0.0310 BRL |
| 2025-01-30 | 0.0311 BRL |
| 2024-12-27 | 0.0310 BRL |
| 2024-11-28 | 0.0310 BRL |
| 2024-10-31 | 0.0310 BRL |
| 2024-09-30 | 0.0310 BRL |
| 2024-08-29 | 0.0310 BRL |
| 2024-07-31 | 0.0310 BRL |
| 2024-06-28 | 0.0310 BRL |
| 2024-05-29 | 0.0309 BRL |
| 2024-04-29 | 0.0309 BRL |
| 2024-03-28 | 0.0308 BRL |
| 2024-02-29 | 0.0308 BRL |
| 2024-01-31 | 0.0308 BRL |
| 2023-12-27 | 0.0307 BRL |
| 2023-09-11 | 0.0443 BRL |
| 2023-08-10 | 0.0443 BRL |
| 2023-07-26 | 0.0443 BRL |
| 2023-06-19 | 0.0479 BRL |
| 2023-05-18 | 0.0479 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.