JHSF Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.410	4.430	4.250	4.270	3.135	4,532,200
2023-03-08	4.230	4.450	4.200	4.410	3.238	3,987,800
2023-03-07	4.270	4.310	4.180	4.230	3.106	1,928,600
2023-03-06	4.200	4.300	4.150	4.260	3.128	1,682,200
2023-03-03	4.240	4.300	4.150	4.180	3.069	1,568,800
2023-03-02	4.320	4.450	4.240	4.240	3.113	2,210,400
2023-03-01	4.280	4.330	4.150	4.320	3.172	4,725,800
2023-02-28	4.520	4.570	4.230	4.230	3.106	7,223,400
2023-02-27	4.630	4.630	4.500	4.520	3.319	2,304,900
2023-02-24	4.720	4.800	4.600	4.630	3.400	1,349,900
2023-02-23	4.650	4.730	4.580	4.710	3.458	1,527,700
2023-02-22	4.700	4.740	4.620	4.640	3.407	3,889,400
2023-02-17	4.780	4.780	4.700	4.700	3.451	1,558,000
2023-02-16	4.790	4.870	4.710	4.800	3.524	1,846,700
2023-02-15	4.790	4.900	4.700	4.810	3.532	1,519,200
2023-02-14	4.910	4.950	4.770	4.830	3.546	1,665,700
2023-02-13	4.810	4.990	4.780	4.910	3.570	1,268,600
2023-02-10	4.750	4.860	4.700	4.800	3.490	2,005,300
2023-02-09	4.910	4.980	4.740	4.750	3.454	7,321,300
2023-02-08	4.850	4.980	4.820	4.910	3.570	2,147,800
2023-02-07	4.870	4.880	4.760	4.800	3.490	2,609,400
2023-02-06	5.000	5.010	4.830	4.840	3.519	1,695,500
2023-02-03	5.050	5.080	4.990	5.040	3.665	2,423,700
2023-02-02	5.120	5.250	5.050	5.050	3.672	2,503,500
2023-02-01	5.140	5.180	5.020	5.080	3.694	2,360,600
2023-01-31	5.020	5.220	4.980	5.150	3.745	2,713,600
2023-01-30	5.020	5.130	5.010	5.020	3.650	1,581,200
2023-01-27	5.120	5.120	4.980	5.010	3.643	1,535,200
2023-01-26	5.000	5.140	4.990	5.070	3.686	4,315,700
2023-01-25	4.780	5.020	4.750	5.000	3.635	2,801,300
2023-01-24	4.800	4.900	4.750	4.800	3.490	3,556,700
2023-01-23	4.820	4.880	4.790	4.790	3.483	2,357,600
2023-01-20	4.880	4.930	4.780	4.810	3.497	1,985,200
2023-01-19	4.760	4.930	4.670	4.890	3.555	3,772,100
2023-01-18	4.900	4.990	4.710	4.780	3.476	5,386,500
2023-01-17	4.750	4.890	4.670	4.810	3.497	2,701,900
2023-01-16	4.760	4.780	4.680	4.690	3.376	1,901,000
2023-01-13	4.880	4.920	4.750	4.760	3.426	2,637,300
2023-01-12	4.950	5.040	4.870	4.890	3.520	2,245,400
2023-01-11	4.960	4.970	4.830	4.950	3.563	2,869,700
2023-01-10	4.780	4.970	4.720	4.910	3.534	2,982,300
2023-01-09	4.750	4.910	4.670	4.790	3.448	2,783,000
2023-01-06	4.930	5.150	4.810	4.860	3.498	4,278,100
2023-01-05	4.800	4.960	4.730	4.920	3.541	3,091,500
2023-01-04	4.810	4.840	4.700	4.790	3.448	1,886,400
2023-01-03	4.860	4.950	4.760	4.800	3.455	2,099,700
2023-01-02	5.010	5.010	4.810	4.880	3.512	1,356,300
2022-12-29	5.160	5.270	5.000	5.020	3.613	1,839,900
2022-12-28	5.080	5.210	5.010	5.150	3.707	1,901,000
2022-12-27	5.140	5.160	4.930	4.930	3.548	1,657,300
2022-12-26	5.090	5.170	5.030	5.110	3.678	792,200
2022-12-23	4.950	5.180	4.950	5.090	3.664	1,782,100
2022-12-22	5.010	5.050	4.870	4.950	3.563	1,925,500
2022-12-21	5.000	5.110	4.900	5.000	3.599	1,721,200
2022-12-20	4.800	5.050	4.780	4.980	3.584	2,986,500
2022-12-19	4.580	4.860	4.560	4.810	3.462	2,950,000
2022-12-16	4.770	4.880	4.530	4.550	3.275	5,971,400
2022-12-15	4.920	5.040	4.830	4.830	3.476	2,570,700
2022-12-14	4.830	4.990	4.700	4.930	3.514	2,046,100
2022-12-13	5.020	5.140	4.850	4.850	3.457	2,064,800

← NewerPage 16 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.