JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.100 | 5.130 | 4.960 | 4.970 | 3.877 | 2,195,500 |
| 2023-08-29 | 5.020 | 5.120 | 4.930 | 5.070 | 3.955 | 2,492,500 |
| 2023-08-28 | 4.930 | 5.020 | 4.830 | 4.990 | 3.893 | 5,310,600 |
| 2023-08-25 | 5.030 | 5.050 | 4.880 | 4.880 | 3.807 | 2,064,400 |
| 2023-08-24 | 4.990 | 5.080 | 4.960 | 5.020 | 3.916 | 3,112,900 |
| 2023-08-23 | 5.060 | 5.170 | 4.970 | 4.990 | 3.893 | 3,648,800 |
| 2023-08-22 | 4.900 | 5.060 | 4.880 | 5.030 | 3.924 | 2,959,300 |
| 2023-08-21 | 4.820 | 4.960 | 4.730 | 4.830 | 3.768 | 4,558,400 |
| 2023-08-18 | 4.670 | 4.800 | 4.570 | 4.780 | 3.729 | 3,607,200 |
| 2023-08-17 | 4.750 | 4.840 | 4.610 | 4.690 | 3.659 | 3,969,000 |
| 2023-08-16 | 5.030 | 5.040 | 4.700 | 4.750 | 3.705 | 4,907,900 |
| 2023-08-15 | 5.270 | 5.270 | 4.840 | 4.970 | 3.877 | 6,125,600 |
| 2023-08-14 | 5.450 | 5.450 | 5.240 | 5.280 | 4.119 | 3,901,900 |
| 2023-08-11 | 5.490 | 5.520 | 5.390 | 5.430 | 4.236 | 1,897,300 |
| 2023-08-10 | 5.600 | 5.690 | 5.460 | 5.540 | 4.322 | 2,147,800 |
| 2023-08-09 | 5.600 | 5.640 | 5.440 | 5.530 | 4.279 | 1,769,500 |
| 2023-08-08 | 5.600 | 5.700 | 5.390 | 5.600 | 4.333 | 2,561,300 |
| 2023-08-07 | 5.800 | 5.820 | 5.610 | 5.640 | 4.364 | 2,436,200 |
| 2023-08-04 | 5.760 | 5.810 | 5.700 | 5.790 | 4.480 | 2,496,100 |
| 2023-08-03 | 5.800 | 5.950 | 5.750 | 5.800 | 4.488 | 5,836,400 |
| 2023-08-02 | 5.640 | 5.770 | 5.620 | 5.680 | 4.395 | 3,501,900 |
| 2023-08-01 | 5.600 | 5.650 | 5.550 | 5.640 | 4.364 | 2,241,400 |
| 2023-07-31 | 5.500 | 5.660 | 5.450 | 5.640 | 4.364 | 3,746,500 |
| 2023-07-28 | 5.410 | 5.520 | 5.320 | 5.420 | 4.194 | 2,376,000 |
| 2023-07-27 | 5.460 | 5.490 | 5.320 | 5.340 | 4.132 | 2,559,300 |
| 2023-07-26 | 5.600 | 5.600 | 5.420 | 5.480 | 4.241 | 2,782,200 |
| 2023-07-25 | 5.500 | 5.610 | 5.440 | 5.580 | 4.284 | 3,018,400 |
| 2023-07-24 | 5.330 | 5.470 | 5.290 | 5.410 | 4.153 | 3,093,100 |
| 2023-07-21 | 5.230 | 5.320 | 5.220 | 5.290 | 4.061 | 2,017,600 |
| 2023-07-20 | 5.310 | 5.340 | 5.230 | 5.260 | 4.038 | 1,003,900 |
| 2023-07-19 | 5.370 | 5.370 | 5.230 | 5.290 | 4.061 | 1,188,900 |
| 2023-07-18 | 5.310 | 5.380 | 5.280 | 5.370 | 4.122 | 1,307,400 |
| 2023-07-17 | 5.200 | 5.350 | 5.200 | 5.290 | 4.061 | 2,296,000 |
| 2023-07-14 | 5.400 | 5.440 | 5.200 | 5.250 | 4.030 | 2,665,200 |
| 2023-07-13 | 5.410 | 5.500 | 5.370 | 5.370 | 4.122 | 2,356,000 |
| 2023-07-12 | 5.400 | 5.510 | 5.330 | 5.380 | 4.130 | 2,178,800 |
| 2023-07-11 | 5.420 | 5.420 | 5.210 | 5.360 | 4.115 | 2,811,000 |
| 2023-07-10 | 5.470 | 5.500 | 5.370 | 5.430 | 4.169 | 1,975,300 |
| 2023-07-07 | 5.300 | 5.550 | 5.250 | 5.460 | 4.192 | 3,653,600 |
| 2023-07-06 | 5.400 | 5.450 | 5.270 | 5.280 | 4.053 | 3,522,800 |
| 2023-07-05 | 5.090 | 5.400 | 5.060 | 5.380 | 4.130 | 6,743,500 |
| 2023-07-04 | 5.030 | 5.180 | 4.990 | 5.140 | 3.946 | 1,921,300 |
| 2023-07-03 | 5.150 | 5.220 | 5.020 | 5.030 | 3.861 | 4,404,000 |
| 2023-06-30 | 4.970 | 5.150 | 4.960 | 5.090 | 3.908 | 4,218,200 |
| 2023-06-29 | 4.830 | 4.960 | 4.810 | 4.940 | 3.792 | 1,929,400 |
| 2023-06-28 | 4.890 | 4.930 | 4.800 | 4.810 | 3.693 | 2,274,300 |
| 2023-06-27 | 5.050 | 5.100 | 4.840 | 4.880 | 3.746 | 2,379,700 |
| 2023-06-26 | 4.950 | 5.020 | 4.850 | 5.000 | 3.838 | 2,603,100 |
| 2023-06-23 | 5.080 | 5.080 | 4.830 | 4.970 | 3.815 | 4,521,800 |
| 2023-06-22 | 5.150 | 5.180 | 4.960 | 5.010 | 3.846 | 4,780,900 |
| 2023-06-21 | 4.930 | 5.210 | 4.930 | 5.180 | 3.977 | 5,952,700 |
| 2023-06-20 | 4.770 | 4.940 | 4.770 | 4.930 | 3.785 | 7,094,900 |
| 2023-06-19 | 4.990 | 4.990 | 4.840 | 4.840 | 3.716 | 6,479,600 |
| 2023-06-16 | 4.920 | 4.980 | 4.880 | 4.950 | 3.763 | 2,712,000 |
| 2023-06-15 | 4.850 | 5.000 | 4.830 | 4.920 | 3.740 | 3,921,300 |
| 2023-06-14 | 4.880 | 4.930 | 4.780 | 4.850 | 3.687 | 4,061,900 |
| 2023-06-13 | 4.970 | 4.980 | 4.810 | 4.840 | 3.680 | 2,782,700 |
| 2023-06-12 | 4.960 | 5.090 | 4.900 | 4.950 | 3.763 | 3,728,100 |
| 2023-06-09 | 5.040 | 5.050 | 4.910 | 4.950 | 3.763 | 2,889,900 |
| 2023-06-07 | 4.980 | 5.050 | 4.910 | 5.010 | 3.809 | 3,663,600 |
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.