JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.340 | 4.400 | 4.270 | 4.270 | 3.557 | 2,862,400 |
| 2024-08-15 | 4.270 | 4.370 | 4.270 | 4.300 | 3.581 | 8,108,000 |
| 2024-08-14 | 4.190 | 4.230 | 4.130 | 4.220 | 3.515 | 2,903,800 |
| 2024-08-13 | 4.170 | 4.190 | 4.140 | 4.170 | 3.473 | 1,901,500 |
| 2024-08-12 | 4.180 | 4.230 | 4.140 | 4.170 | 3.473 | 2,380,900 |
| 2024-08-09 | 4.100 | 4.210 | 4.080 | 4.170 | 3.473 | 4,558,400 |
| 2024-08-08 | 4.060 | 4.100 | 4.050 | 4.080 | 3.398 | 3,538,600 |
| 2024-08-07 | 4.050 | 4.070 | 4.010 | 4.060 | 3.382 | 3,016,800 |
| 2024-08-06 | 3.970 | 4.040 | 3.930 | 4.030 | 3.357 | 3,489,700 |
| 2024-08-05 | 3.920 | 4.010 | 3.850 | 4.000 | 3.332 | 3,278,300 |
| 2024-08-02 | 4.000 | 4.070 | 3.990 | 4.010 | 3.340 | 2,109,300 |
| 2024-08-01 | 4.070 | 4.090 | 3.970 | 4.000 | 3.332 | 3,196,900 |
| 2024-07-31 | 4.020 | 4.110 | 4.020 | 4.080 | 3.398 | 3,763,600 |
| 2024-07-30 | 4.010 | 4.020 | 3.970 | 4.000 | 3.306 | 1,896,800 |
| 2024-07-29 | 4.020 | 4.030 | 3.970 | 4.010 | 3.314 | 2,281,900 |
| 2024-07-26 | 3.990 | 4.040 | 3.950 | 4.000 | 3.306 | 3,463,000 |
| 2024-07-25 | 3.990 | 4.010 | 3.950 | 3.950 | 3.265 | 2,572,800 |
| 2024-07-24 | 4.070 | 4.080 | 3.960 | 3.990 | 3.298 | 3,075,600 |
| 2024-07-23 | 4.120 | 4.120 | 4.050 | 4.060 | 3.355 | 2,794,800 |
| 2024-07-22 | 4.030 | 4.120 | 4.020 | 4.110 | 3.397 | 2,240,600 |
| 2024-07-19 | 4.110 | 4.150 | 3.990 | 4.020 | 3.322 | 2,506,700 |
| 2024-07-18 | 4.230 | 4.230 | 4.080 | 4.100 | 3.388 | 6,166,700 |
| 2024-07-17 | 4.240 | 4.250 | 4.190 | 4.230 | 3.496 | 3,959,600 |
| 2024-07-16 | 4.260 | 4.280 | 4.180 | 4.230 | 3.496 | 2,969,700 |
| 2024-07-15 | 4.310 | 4.320 | 4.210 | 4.220 | 3.488 | 10,751,100 |
| 2024-07-12 | 4.310 | 4.320 | 4.240 | 4.310 | 3.562 | 2,166,800 |
| 2024-07-11 | 4.250 | 4.310 | 4.250 | 4.290 | 3.546 | 2,275,500 |
| 2024-07-10 | 4.260 | 4.320 | 4.230 | 4.250 | 3.512 | 3,013,500 |
| 2024-07-09 | 4.200 | 4.250 | 4.150 | 4.250 | 3.512 | 2,430,600 |
| 2024-07-08 | 4.200 | 4.250 | 4.190 | 4.200 | 3.471 | 1,717,300 |
| 2024-07-05 | 4.170 | 4.260 | 4.130 | 4.260 | 3.521 | 2,620,900 |
| 2024-07-04 | 4.040 | 4.210 | 4.040 | 4.200 | 3.471 | 3,981,000 |
| 2024-07-03 | 3.980 | 4.050 | 3.970 | 4.050 | 3.347 | 1,897,400 |
| 2024-07-02 | 3.950 | 3.990 | 3.910 | 3.960 | 3.273 | 2,493,700 |
| 2024-07-01 | 3.920 | 3.990 | 3.920 | 3.950 | 3.265 | 2,695,300 |
| 2024-06-28 | 3.960 | 4.000 | 3.930 | 3.950 | 3.265 | 2,476,000 |
| 2024-06-27 | 3.930 | 3.980 | 3.900 | 3.980 | 3.264 | 2,180,500 |
| 2024-06-26 | 3.970 | 3.970 | 3.910 | 3.910 | 3.206 | 1,897,700 |
| 2024-06-25 | 3.970 | 4.000 | 3.940 | 3.990 | 3.272 | 2,200,400 |
| 2024-06-24 | 3.860 | 3.970 | 3.850 | 3.970 | 3.256 | 2,308,000 |
| 2024-06-21 | 3.790 | 3.850 | 3.760 | 3.850 | 3.157 | 2,256,700 |
| 2024-06-20 | 3.810 | 3.850 | 3.760 | 3.800 | 3.116 | 2,478,600 |
| 2024-06-19 | 3.790 | 3.830 | 3.720 | 3.800 | 3.116 | 1,232,000 |
| 2024-06-18 | 3.740 | 3.830 | 3.730 | 3.770 | 3.092 | 1,637,200 |
| 2024-06-17 | 3.750 | 3.780 | 3.690 | 3.740 | 3.067 | 10,654,900 |
| 2024-06-14 | 3.800 | 3.820 | 3.730 | 3.750 | 3.075 | 2,706,700 |
| 2024-06-13 | 3.800 | 3.830 | 3.760 | 3.800 | 3.116 | 2,878,900 |
| 2024-06-12 | 3.880 | 3.900 | 3.750 | 3.800 | 3.116 | 3,812,500 |
| 2024-06-11 | 3.830 | 3.860 | 3.800 | 3.850 | 3.157 | 2,638,100 |
| 2024-06-10 | 3.900 | 3.920 | 3.800 | 3.830 | 3.141 | 4,894,200 |
| 2024-06-07 | 3.900 | 3.950 | 3.870 | 3.870 | 3.174 | 5,119,300 |
| 2024-06-06 | 3.870 | 3.960 | 3.860 | 3.960 | 3.247 | 6,277,600 |
| 2024-06-05 | 4.150 | 4.160 | 3.800 | 3.850 | 3.157 | 47,329,500 |
| 2024-06-04 | 4.140 | 4.160 | 4.080 | 4.150 | 3.403 | 2,072,600 |
| 2024-06-03 | 4.000 | 4.130 | 3.990 | 4.130 | 3.387 | 6,994,500 |
| 2024-05-31 | 4.060 | 4.060 | 4.000 | 4.000 | 3.280 | 3,171,600 |
| 2024-05-29 | 4.080 | 4.090 | 4.040 | 4.060 | 3.329 | 2,606,200 |
| 2024-05-28 | 4.120 | 4.170 | 4.080 | 4.080 | 3.320 | 2,491,200 |
| 2024-05-27 | 4.080 | 4.120 | 4.060 | 4.090 | 3.329 | 1,541,300 |
| 2024-05-24 | 4.080 | 4.130 | 4.060 | 4.060 | 3.304 | 1,968,000 |
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.