JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.120 | 4.120 | 4.020 | 4.070 | 3.312 | 3,764,100 |
| 2024-05-22 | 4.140 | 4.150 | 4.080 | 4.100 | 3.337 | 3,023,200 |
| 2024-05-21 | 4.170 | 4.200 | 4.140 | 4.160 | 3.386 | 2,646,700 |
| 2024-05-20 | 4.320 | 4.330 | 4.090 | 4.150 | 3.377 | 10,596,800 |
| 2024-05-17 | 4.180 | 4.200 | 4.140 | 4.140 | 3.369 | 2,427,800 |
| 2024-05-16 | 4.210 | 4.220 | 4.160 | 4.190 | 3.410 | 2,233,300 |
| 2024-05-15 | 4.240 | 4.250 | 4.130 | 4.200 | 3.418 | 3,725,800 |
| 2024-05-14 | 4.260 | 4.260 | 4.170 | 4.200 | 3.418 | 2,432,000 |
| 2024-05-13 | 4.200 | 4.240 | 4.180 | 4.210 | 3.426 | 1,273,400 |
| 2024-05-10 | 4.250 | 4.330 | 4.170 | 4.200 | 3.418 | 1,909,500 |
| 2024-05-09 | 4.180 | 4.230 | 4.140 | 4.200 | 3.418 | 2,965,600 |
| 2024-05-08 | 4.210 | 4.270 | 4.180 | 4.270 | 3.475 | 2,540,400 |
| 2024-05-07 | 4.270 | 4.290 | 4.190 | 4.210 | 3.426 | 2,480,900 |
| 2024-05-06 | 4.370 | 4.370 | 4.260 | 4.260 | 3.467 | 3,805,300 |
| 2024-05-03 | 4.360 | 4.420 | 4.330 | 4.360 | 3.548 | 3,128,900 |
| 2024-05-02 | 4.390 | 4.390 | 4.280 | 4.320 | 3.516 | 2,793,600 |
| 2024-04-30 | 4.350 | 4.350 | 4.280 | 4.300 | 3.499 | 2,042,700 |
| 2024-04-29 | 4.330 | 4.430 | 4.290 | 4.430 | 3.605 | 1,782,000 |
| 2024-04-26 | 4.240 | 4.370 | 4.240 | 4.330 | 3.499 | 2,081,000 |
| 2024-04-25 | 4.180 | 4.270 | 4.160 | 4.220 | 3.410 | 3,672,900 |
| 2024-04-24 | 4.160 | 4.200 | 4.140 | 4.180 | 3.378 | 1,676,100 |
| 2024-04-23 | 4.190 | 4.230 | 4.130 | 4.150 | 3.353 | 1,919,000 |
| 2024-04-22 | 4.310 | 4.310 | 4.200 | 4.200 | 3.394 | 2,694,400 |
| 2024-04-19 | 4.140 | 4.280 | 4.120 | 4.280 | 3.458 | 3,939,500 |
| 2024-04-18 | 4.130 | 4.260 | 4.090 | 4.140 | 3.345 | 3,442,500 |
| 2024-04-17 | 4.130 | 4.180 | 4.080 | 4.090 | 3.305 | 2,371,500 |
| 2024-04-16 | 4.050 | 4.160 | 4.000 | 4.110 | 3.321 | 3,312,600 |
| 2024-04-15 | 4.210 | 4.220 | 4.030 | 4.080 | 3.297 | 4,677,900 |
| 2024-04-12 | 4.390 | 4.390 | 4.170 | 4.200 | 3.394 | 13,842,500 |
| 2024-04-11 | 4.670 | 4.700 | 4.570 | 4.570 | 3.693 | 2,569,200 |
| 2024-04-10 | 4.770 | 4.800 | 4.650 | 4.680 | 3.782 | 2,513,200 |
| 2024-04-09 | 4.780 | 4.860 | 4.770 | 4.790 | 3.870 | 1,513,400 |
| 2024-04-08 | 4.710 | 4.780 | 4.670 | 4.780 | 3.862 | 2,072,800 |
| 2024-04-05 | 4.750 | 4.770 | 4.610 | 4.690 | 3.790 | 1,322,100 |
| 2024-04-04 | 4.720 | 4.840 | 4.690 | 4.750 | 3.838 | 2,133,700 |
| 2024-04-03 | 4.720 | 4.850 | 4.650 | 4.730 | 3.822 | 3,019,600 |
| 2024-04-02 | 4.570 | 4.760 | 4.480 | 4.710 | 3.806 | 4,364,700 |
| 2024-04-01 | 4.820 | 4.890 | 4.610 | 4.610 | 3.725 | 3,194,600 |
| 2024-03-28 | 4.490 | 4.900 | 4.460 | 4.880 | 3.943 | 7,454,800 |
| 2024-03-27 | 4.340 | 4.480 | 4.310 | 4.480 | 3.595 | 3,630,800 |
| 2024-03-26 | 4.320 | 4.450 | 4.260 | 4.300 | 3.451 | 3,989,100 |
| 2024-03-25 | 4.250 | 4.250 | 4.180 | 4.200 | 3.370 | 1,533,100 |
| 2024-03-22 | 4.270 | 4.290 | 4.220 | 4.220 | 3.386 | 1,754,800 |
| 2024-03-21 | 4.340 | 4.370 | 4.270 | 4.270 | 3.427 | 1,335,300 |
| 2024-03-20 | 4.280 | 4.390 | 4.240 | 4.340 | 3.483 | 1,709,500 |
| 2024-03-19 | 4.280 | 4.300 | 4.240 | 4.260 | 3.419 | 1,088,300 |
| 2024-03-18 | 4.310 | 4.330 | 4.240 | 4.260 | 3.419 | 1,631,900 |
| 2024-03-15 | 4.380 | 4.420 | 4.290 | 4.300 | 3.451 | 1,608,300 |
| 2024-03-14 | 4.360 | 4.400 | 4.310 | 4.390 | 3.523 | 2,099,000 |
| 2024-03-13 | 4.310 | 4.370 | 4.290 | 4.350 | 3.491 | 1,536,900 |
| 2024-03-12 | 4.310 | 4.350 | 4.270 | 4.330 | 3.475 | 2,473,200 |
| 2024-03-11 | 4.340 | 4.390 | 4.280 | 4.290 | 3.443 | 2,020,200 |
| 2024-03-08 | 4.280 | 4.420 | 4.250 | 4.340 | 3.483 | 1,815,700 |
| 2024-03-07 | 4.310 | 4.340 | 4.270 | 4.290 | 3.443 | 5,946,300 |
| 2024-03-06 | 4.380 | 4.390 | 4.300 | 4.300 | 3.451 | 1,933,800 |
| 2024-03-05 | 4.350 | 4.440 | 4.310 | 4.350 | 3.491 | 2,056,800 |
| 2024-03-04 | 4.450 | 4.490 | 4.350 | 4.350 | 3.491 | 2,304,000 |
| 2024-03-01 | 4.460 | 4.490 | 4.390 | 4.420 | 3.547 | 2,022,700 |
| 2024-02-29 | 4.490 | 4.490 | 4.410 | 4.460 | 3.579 | 2,248,900 |
| 2024-02-28 | 4.440 | 4.510 | 4.400 | 4.490 | 3.578 | 2,723,900 |
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.