JHSF Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.770	5.080	4.770	4.940	3.756	6,798,800
2023-06-05	4.550	4.740	4.510	4.730	3.596	2,738,400
2023-06-02	4.670	4.800	4.520	4.550	3.459	4,558,600
2023-06-01	4.710	4.770	4.580	4.580	3.482	3,960,700
2023-05-31	4.580	4.720	4.490	4.720	3.588	2,453,000
2023-05-30	4.600	4.630	4.460	4.570	3.474	1,583,400
2023-05-29	4.680	4.700	4.560	4.560	3.467	1,706,900
2023-05-26	4.680	4.710	4.600	4.650	3.535	1,805,900
2023-05-25	4.560	4.680	4.560	4.610	3.505	2,975,900
2023-05-24	4.440	4.530	4.380	4.450	3.383	3,134,300
2023-05-23	4.340	4.550	4.340	4.460	3.391	4,007,100
2023-05-22	4.340	4.450	4.290	4.360	3.315	3,212,800
2023-05-19	4.290	4.430	4.220	4.340	3.300	5,756,200
2023-05-18	4.060	4.290	3.990	4.290	3.262	5,115,500
2023-05-17	3.830	4.060	3.830	4.060	3.050	4,719,600
2023-05-16	4.050	4.050	3.800	3.800	2.855	5,458,700
2023-05-15	4.050	4.090	3.980	4.070	3.058	2,223,900
2023-05-12	4.060	4.110	4.000	4.040	3.035	2,070,700
2023-05-11	4.060	4.140	4.010	4.110	3.088	2,230,600
2023-05-10	3.960	4.100	3.930	4.100	3.080	3,165,500
2023-05-09	3.990	4.050	3.910	3.970	2.983	2,072,000
2023-05-08	4.010	4.090	3.940	3.990	2.998	3,534,300
2023-05-05	3.820	4.000	3.820	4.000	3.005	3,116,100
2023-05-04	3.850	3.900	3.780	3.820	2.870	2,329,400
2023-05-03	3.810	3.860	3.770	3.830	2.877	2,090,200
2023-05-02	3.880	3.880	3.770	3.780	2.840	2,062,400
2023-04-28	3.750	3.880	3.720	3.880	2.915	2,823,400
2023-04-27	3.650	3.730	3.630	3.730	2.802	2,096,200
2023-04-26	3.700	3.710	3.600	3.640	2.735	2,510,100
2023-04-25	3.670	3.730	3.640	3.700	2.780	1,572,500
2023-04-24	3.700	3.760	3.640	3.670	2.757	3,234,900
2023-04-20	3.800	3.820	3.700	3.730	2.802	2,910,400
2023-04-19	4.000	4.050	3.820	3.850	2.892	4,246,100
2023-04-18	4.200	4.240	4.030	4.080	3.065	3,063,300
2023-04-17	4.060	4.230	4.050	4.150	3.082	3,050,000
2023-04-14	4.050	4.080	3.960	4.020	2.985	1,342,900
2023-04-13	3.960	4.130	3.910	4.030	2.993	5,587,800
2023-04-12	3.950	4.090	3.920	3.950	2.933	3,051,600
2023-04-11	3.800	4.030	3.800	3.960	2.941	3,319,100
2023-04-10	3.670	3.800	3.670	3.750	2.785	2,177,800
2023-04-06	3.730	3.750	3.620	3.680	2.733	1,852,000
2023-04-05	3.710	3.790	3.650	3.700	2.748	2,315,200
2023-04-04	3.710	3.740	3.650	3.700	2.748	2,523,100
2023-04-03	3.730	3.740	3.620	3.700	2.748	3,353,000
2023-03-31	3.790	3.830	3.690	3.700	2.748	3,189,100
2023-03-30	3.780	3.900	3.770	3.800	2.822	2,190,500
2023-03-29	3.850	3.860	3.650	3.750	2.785	2,882,600
2023-03-28	3.680	3.830	3.650	3.800	2.822	2,280,400
2023-03-27	3.630	3.740	3.610	3.690	2.740	2,649,200
2023-03-24	3.510	3.600	3.470	3.570	2.651	4,103,900
2023-03-23	3.640	3.670	3.450	3.510	2.607	3,987,100
2023-03-22	3.680	3.770	3.620	3.630	2.696	3,358,800
2023-03-21	3.750	3.750	3.660	3.670	2.725	2,797,300
2023-03-20	3.890	3.940	3.720	3.720	2.762	6,299,400
2023-03-17	4.080	4.080	3.660	3.880	2.881	33,872,000
2023-03-16	4.310	4.310	4.200	4.250	3.156	3,577,900
2023-03-15	4.140	4.330	4.060	4.280	3.143	5,409,000
2023-03-14	4.200	4.270	4.130	4.200	3.084	3,510,800
2023-03-13	4.140	4.220	4.050	4.180	3.069	4,506,300
2023-03-10	4.210	4.240	4.020	4.180	3.069	6,383,800

← NewerPage 15 of 21 · 1,250 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.