JHSF Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.320	4.400	4.270	4.380	3.448	2,755,800
2023-11-27	4.340	4.390	4.320	4.320	3.401	1,766,900
2023-11-24	4.340	4.380	4.310	4.330	3.409	1,577,400
2023-11-23	4.320	4.430	4.300	4.340	3.417	1,834,600
2023-11-22	4.360	4.470	4.320	4.320	3.401	3,123,600
2023-11-21	4.430	4.450	4.320	4.340	3.417	2,826,100
2023-11-20	4.420	4.430	4.320	4.420	3.480	2,518,800
2023-11-17	4.430	4.470	4.370	4.400	3.464	4,490,600
2023-11-16	4.590	4.610	4.320	4.400	3.464	15,324,300
2023-11-14	4.540	4.760	4.510	4.750	3.740	4,807,400
2023-11-13	4.650	4.670	4.480	4.500	3.543	2,283,300
2023-11-10	4.540	4.680	4.510	4.650	3.661	3,205,000
2023-11-09	4.700	4.740	4.500	4.520	3.559	3,113,300
2023-11-08	4.650	4.700	4.540	4.650	3.661	2,404,700
2023-11-07	4.430	4.650	4.430	4.650	3.661	3,446,700
2023-11-06	4.470	4.530	4.390	4.460	3.511	3,310,600
2023-11-03	4.370	4.440	4.330	4.430	3.488	3,658,300
2023-11-01	4.290	4.340	4.180	4.250	3.346	3,323,300
2023-10-31	4.110	4.290	4.080	4.290	3.378	2,639,000
2023-10-30	4.210	4.250	4.090	4.100	3.228	1,913,200
2023-10-27	4.400	4.420	4.200	4.200	3.307	1,881,700
2023-10-26	4.180	4.360	4.160	4.350	3.425	3,246,900
2023-10-25	4.310	4.310	4.080	4.160	3.275	4,589,600
2023-10-24	4.250	4.320	4.190	4.320	3.401	2,222,900
2023-10-23	4.100	4.240	4.070	4.210	3.315	2,599,500
2023-10-20	4.050	4.180	3.980	4.140	3.259	3,395,400
2023-10-19	4.100	4.160	4.050	4.070	3.204	2,750,500
2023-10-18	4.320	4.340	4.110	4.120	3.244	6,827,100
2023-10-17	4.460	4.490	4.320	4.340	3.417	1,907,400
2023-10-16	4.550	4.580	4.480	4.500	3.543	935,800
2023-10-13	4.590	4.620	4.450	4.540	3.574	2,402,300
2023-10-11	4.600	4.660	4.510	4.620	3.637	4,094,900
2023-10-10	4.520	4.640	4.510	4.590	3.614	1,769,600
2023-10-09	4.380	4.550	4.310	4.510	3.551	2,156,800
2023-10-06	4.350	4.430	4.260	4.420	3.480	2,439,100
2023-10-05	4.540	4.570	4.330	4.400	3.464	2,847,800
2023-10-04	4.500	4.600	4.490	4.570	3.598	1,153,900
2023-10-03	4.520	4.540	4.460	4.480	3.527	2,665,600
2023-10-02	4.760	4.760	4.530	4.560	3.590	2,032,900
2023-09-29	4.700	4.780	4.630	4.760	3.748	4,689,600
2023-09-28	4.600	4.690	4.530	4.640	3.653	3,423,700
2023-09-27	4.660	4.760	4.580	4.620	3.637	2,759,800
2023-09-26	4.680	4.710	4.570	4.650	3.661	5,299,900
2023-09-25	4.660	4.760	4.620	4.730	3.724	2,035,700
2023-09-22	4.750	4.780	4.680	4.700	3.700	1,460,000
2023-09-21	4.790	4.820	4.700	4.720	3.716	5,268,900
2023-09-20	4.820	4.920	4.820	4.830	3.803	1,847,000
2023-09-19	4.800	4.850	4.750	4.810	3.787	2,532,300
2023-09-18	5.000	5.000	4.790	4.790	3.771	2,611,900
2023-09-15	5.000	5.000	4.830	5.000	3.937	4,456,900
2023-09-14	5.050	5.110	4.900	5.010	3.944	2,905,000
2023-09-13	4.940	5.110	4.900	5.000	3.937	3,655,800
2023-09-12	4.930	5.000	4.930	4.950	3.897	1,941,200
2023-09-11	4.860	4.970	4.860	4.920	3.874	1,979,800
2023-09-08	4.700	4.860	4.690	4.810	3.752	1,929,400
2023-09-06	4.800	4.890	4.700	4.720	3.682	2,047,100
2023-09-05	4.820	4.870	4.730	4.790	3.737	2,711,100
2023-09-04	4.820	4.960	4.790	4.830	3.768	2,183,500
2023-09-01	4.840	4.890	4.770	4.830	3.768	3,282,600
2023-08-31	4.990	5.010	4.770	4.800	3.744	3,486,600

← NewerPage 13 of 21 · 1,247 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.