JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.320 | 4.450 | 4.320 | 4.450 | 3.546 | 3,445,000 |
| 2024-02-26 | 4.350 | 4.390 | 4.270 | 4.290 | 3.419 | 3,089,800 |
| 2024-02-23 | 4.500 | 4.530 | 4.350 | 4.360 | 3.475 | 2,497,800 |
| 2024-02-22 | 4.350 | 4.500 | 4.350 | 4.500 | 3.586 | 4,830,600 |
| 2024-02-21 | 4.350 | 4.400 | 4.300 | 4.330 | 3.451 | 2,373,200 |
| 2024-02-20 | 4.240 | 4.350 | 4.220 | 4.350 | 3.467 | 7,419,200 |
| 2024-02-19 | 4.260 | 4.280 | 4.220 | 4.250 | 3.387 | 2,963,000 |
| 2024-02-16 | 4.260 | 4.280 | 4.220 | 4.260 | 3.395 | 3,168,800 |
| 2024-02-15 | 4.280 | 4.300 | 4.230 | 4.230 | 3.371 | 3,707,000 |
| 2024-02-14 | 4.300 | 4.310 | 4.250 | 4.270 | 3.403 | 1,664,000 |
| 2024-02-09 | 4.430 | 4.450 | 4.300 | 4.310 | 3.435 | 11,450,400 |
| 2024-02-08 | 4.770 | 4.800 | 4.400 | 4.400 | 3.507 | 4,573,200 |
| 2024-02-07 | 4.660 | 4.740 | 4.550 | 4.740 | 3.778 | 2,248,600 |
| 2024-02-06 | 4.620 | 4.710 | 4.620 | 4.650 | 3.706 | 1,772,500 |
| 2024-02-05 | 4.630 | 4.660 | 4.570 | 4.620 | 3.682 | 1,936,000 |
| 2024-02-02 | 4.600 | 4.690 | 4.500 | 4.610 | 3.674 | 2,298,200 |
| 2024-02-01 | 4.730 | 4.730 | 4.540 | 4.590 | 3.658 | 3,787,500 |
| 2024-01-31 | 4.760 | 4.820 | 4.700 | 4.740 | 3.778 | 3,553,700 |
| 2024-01-30 | 4.820 | 4.840 | 4.700 | 4.730 | 3.745 | 2,217,700 |
| 2024-01-29 | 4.880 | 4.900 | 4.780 | 4.810 | 3.808 | 2,363,700 |
| 2024-01-26 | 4.880 | 4.940 | 4.820 | 4.870 | 3.856 | 2,557,700 |
| 2024-01-25 | 4.830 | 4.930 | 4.820 | 4.870 | 3.856 | 1,324,600 |
| 2024-01-24 | 4.940 | 5.000 | 4.820 | 4.820 | 3.816 | 1,848,400 |
| 2024-01-23 | 4.860 | 4.950 | 4.840 | 4.930 | 3.903 | 1,367,800 |
| 2024-01-22 | 4.990 | 5.010 | 4.800 | 4.860 | 3.848 | 2,431,700 |
| 2024-01-19 | 4.880 | 4.980 | 4.800 | 4.980 | 3.943 | 1,395,900 |
| 2024-01-18 | 5.000 | 5.040 | 4.840 | 4.860 | 3.848 | 2,865,100 |
| 2024-01-17 | 5.040 | 5.090 | 4.950 | 5.000 | 3.959 | 2,208,400 |
| 2024-01-16 | 5.120 | 5.120 | 5.020 | 5.030 | 3.983 | 2,963,900 |
| 2024-01-15 | 5.130 | 5.180 | 5.070 | 5.140 | 4.070 | 1,419,600 |
| 2024-01-12 | 5.030 | 5.200 | 5.010 | 5.140 | 4.070 | 1,620,200 |
| 2024-01-11 | 5.120 | 5.130 | 4.990 | 5.050 | 3.998 | 2,370,400 |
| 2024-01-10 | 5.140 | 5.160 | 5.070 | 5.130 | 4.062 | 1,403,300 |
| 2024-01-09 | 5.150 | 5.160 | 5.080 | 5.120 | 4.054 | 1,318,000 |
| 2024-01-08 | 5.080 | 5.150 | 5.010 | 5.150 | 4.078 | 1,711,500 |
| 2024-01-05 | 5.060 | 5.190 | 5.010 | 5.080 | 4.022 | 2,483,100 |
| 2024-01-04 | 5.270 | 5.310 | 5.010 | 5.060 | 4.006 | 2,718,500 |
| 2024-01-03 | 5.300 | 5.340 | 5.180 | 5.270 | 4.173 | 2,258,300 |
| 2024-01-02 | 5.560 | 5.570 | 5.290 | 5.360 | 4.244 | 3,890,100 |
| 2023-12-28 | 5.610 | 5.650 | 5.510 | 5.570 | 4.410 | 2,709,500 |
| 2023-12-27 | 5.450 | 5.620 | 5.380 | 5.620 | 4.450 | 3,233,400 |
| 2023-12-26 | 5.370 | 5.460 | 5.330 | 5.460 | 4.299 | 2,526,200 |
| 2023-12-22 | 5.130 | 5.350 | 5.120 | 5.320 | 4.188 | 15,551,100 |
| 2023-12-21 | 4.980 | 5.100 | 4.960 | 5.070 | 3.992 | 4,062,800 |
| 2023-12-20 | 4.910 | 4.970 | 4.850 | 4.960 | 3.905 | 3,045,900 |
| 2023-12-19 | 4.850 | 4.910 | 4.830 | 4.910 | 3.866 | 1,353,500 |
| 2023-12-18 | 4.870 | 4.960 | 4.830 | 4.830 | 3.803 | 1,786,900 |
| 2023-12-15 | 4.900 | 4.980 | 4.800 | 4.860 | 3.826 | 2,609,800 |
| 2023-12-14 | 4.870 | 4.990 | 4.840 | 4.900 | 3.858 | 4,570,700 |
| 2023-12-13 | 4.770 | 4.870 | 4.660 | 4.870 | 3.834 | 3,371,300 |
| 2023-12-12 | 4.700 | 4.780 | 4.670 | 4.710 | 3.708 | 1,397,900 |
| 2023-12-11 | 4.710 | 4.790 | 4.620 | 4.690 | 3.692 | 1,844,600 |
| 2023-12-08 | 4.750 | 4.790 | 4.680 | 4.720 | 3.716 | 1,883,900 |
| 2023-12-07 | 4.600 | 4.780 | 4.590 | 4.750 | 3.740 | 2,381,800 |
| 2023-12-06 | 4.710 | 4.760 | 4.580 | 4.580 | 3.606 | 2,035,600 |
| 2023-12-05 | 4.580 | 4.780 | 4.540 | 4.650 | 3.661 | 5,289,300 |
| 2023-12-04 | 4.580 | 4.580 | 4.480 | 4.560 | 3.590 | 2,850,600 |
| 2023-12-01 | 4.380 | 4.580 | 4.370 | 4.560 | 3.590 | 5,664,600 |
| 2023-11-30 | 4.360 | 4.400 | 4.330 | 4.370 | 3.441 | 2,682,900 |
| 2023-11-29 | 4.400 | 4.460 | 4.330 | 4.360 | 3.433 | 2,455,100 |
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.