JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5.050 | 5.150 | 4.880 | 4.980 | 3.550 | 2,417,900 |
| 2022-12-09 | 5.110 | 5.220 | 5.030 | 5.050 | 3.599 | 1,899,700 |
| 2022-12-08 | 5.220 | 5.240 | 5.080 | 5.080 | 3.621 | 2,463,500 |
| 2022-12-07 | 5.200 | 5.390 | 5.200 | 5.240 | 3.735 | 2,050,100 |
| 2022-12-06 | 5.280 | 5.350 | 5.140 | 5.220 | 3.721 | 2,699,900 |
| 2022-12-05 | 5.560 | 5.570 | 5.210 | 5.210 | 3.714 | 1,626,800 |
| 2022-12-02 | 5.440 | 5.730 | 5.370 | 5.570 | 3.970 | 2,371,600 |
| 2022-12-01 | 5.520 | 5.590 | 5.390 | 5.440 | 3.877 | 2,386,000 |
| 2022-11-30 | 5.650 | 5.720 | 5.370 | 5.540 | 3.949 | 2,040,000 |
| 2022-11-29 | 5.450 | 5.730 | 5.450 | 5.650 | 4.027 | 1,100,500 |
| 2022-11-28 | 5.520 | 5.530 | 5.440 | 5.450 | 3.885 | 1,379,800 |
| 2022-11-25 | 5.740 | 5.750 | 5.440 | 5.510 | 3.927 | 1,677,900 |
| 2022-11-24 | 5.600 | 5.820 | 5.600 | 5.740 | 4.091 | 1,329,000 |
| 2022-11-23 | 5.610 | 5.680 | 5.500 | 5.570 | 3.970 | 1,636,500 |
| 2022-11-22 | 5.740 | 5.830 | 5.590 | 5.650 | 4.027 | 2,460,800 |
| 2022-11-21 | 5.570 | 5.780 | 5.540 | 5.740 | 4.091 | 1,742,100 |
| 2022-11-18 | 5.650 | 5.860 | 5.520 | 5.540 | 3.949 | 2,845,900 |
| 2022-11-17 | 5.770 | 5.770 | 5.330 | 5.580 | 3.977 | 5,453,800 |
| 2022-11-16 | 6.110 | 6.140 | 5.780 | 5.830 | 4.155 | 3,539,500 |
| 2022-11-14 | 6.150 | 6.230 | 5.930 | 6.040 | 4.305 | 4,205,200 |
| 2022-11-11 | 6.390 | 6.510 | 5.920 | 6.140 | 4.376 | 8,224,200 |
| 2022-11-10 | 6.900 | 7.010 | 6.390 | 6.440 | 4.590 | 4,125,500 |
| 2022-11-09 | 6.950 | 7.130 | 6.910 | 6.980 | 4.975 | 1,904,700 |
| 2022-11-08 | 7.110 | 7.160 | 6.890 | 6.950 | 4.954 | 3,146,400 |
| 2022-11-07 | 7.300 | 7.330 | 7.070 | 7.170 | 5.111 | 2,647,200 |
| 2022-11-04 | 7.560 | 7.590 | 7.270 | 7.370 | 5.253 | 3,156,900 |
| 2022-11-03 | 7.330 | 7.570 | 7.260 | 7.490 | 5.339 | 1,867,800 |
| 2022-11-01 | 7.240 | 7.530 | 7.240 | 7.420 | 5.289 | 2,383,400 |
| 2022-10-31 | 6.890 | 7.360 | 6.830 | 7.340 | 5.232 | 3,469,300 |
| 2022-10-28 | 7.060 | 7.140 | 6.950 | 7.080 | 5.046 | 2,543,600 |
| 2022-10-27 | 7.090 | 7.280 | 7.060 | 7.150 | 5.096 | 1,862,000 |
| 2022-10-26 | 7.070 | 7.130 | 6.980 | 7.070 | 5.039 | 3,151,800 |
| 2022-10-25 | 7.330 | 7.340 | 7.120 | 7.160 | 5.103 | 1,727,900 |
| 2022-10-24 | 7.460 | 7.550 | 7.330 | 7.340 | 5.232 | 1,457,700 |
| 2022-10-21 | 7.330 | 7.670 | 7.230 | 7.580 | 5.403 | 2,504,400 |
| 2022-10-20 | 7.560 | 7.620 | 7.300 | 7.350 | 5.239 | 4,292,400 |
| 2022-10-19 | 7.620 | 7.660 | 7.460 | 7.550 | 5.381 | 1,433,300 |
| 2022-10-18 | 7.540 | 7.740 | 7.520 | 7.610 | 5.424 | 1,638,400 |
| 2022-10-17 | 7.500 | 7.610 | 7.460 | 7.460 | 5.317 | 1,275,300 |
| 2022-10-14 | 7.550 | 7.560 | 7.420 | 7.440 | 5.303 | 1,409,400 |
| 2022-10-13 | 7.510 | 7.650 | 7.430 | 7.550 | 5.381 | 1,696,200 |
| 2022-10-11 | 7.500 | 7.720 | 7.500 | 7.630 | 5.438 | 1,616,000 |
| 2022-10-10 | 7.590 | 7.590 | 7.380 | 7.560 | 5.389 | 2,074,500 |
| 2022-10-07 | 7.530 | 7.720 | 7.530 | 7.600 | 5.417 | 1,576,600 |
| 2022-10-06 | 7.550 | 7.700 | 7.530 | 7.680 | 5.474 | 915,300 |
| 2022-10-05 | 7.630 | 7.640 | 7.400 | 7.570 | 5.396 | 1,458,200 |
| 2022-10-04 | 7.810 | 7.850 | 7.530 | 7.630 | 5.438 | 2,017,100 |
| 2022-10-03 | 7.600 | 7.800 | 7.520 | 7.760 | 5.531 | 2,543,700 |
| 2022-09-30 | 7.140 | 7.420 | 7.080 | 7.400 | 5.274 | 2,805,200 |
| 2022-09-29 | 7.260 | 7.260 | 6.910 | 7.180 | 5.118 | 2,309,000 |
| 2022-09-28 | 7.170 | 7.320 | 7.130 | 7.290 | 5.196 | 1,766,600 |
| 2022-09-27 | 7.280 | 7.460 | 7.130 | 7.170 | 5.111 | 2,882,800 |
| 2022-09-26 | 7.560 | 7.570 | 7.270 | 7.300 | 5.203 | 2,280,900 |
| 2022-09-23 | 7.650 | 7.740 | 7.510 | 7.610 | 5.424 | 1,335,700 |
| 2022-09-22 | 7.770 | 7.820 | 7.610 | 7.790 | 5.552 | 1,335,200 |
| 2022-09-21 | 7.720 | 7.770 | 7.580 | 7.670 | 5.467 | 1,528,800 |
| 2022-09-20 | 7.750 | 7.820 | 7.640 | 7.710 | 5.495 | 1,732,400 |
| 2022-09-19 | 7.550 | 7.790 | 7.550 | 7.720 | 5.503 | 1,653,000 |
| 2022-09-16 | 7.670 | 7.680 | 7.540 | 7.610 | 5.424 | 2,059,300 |
| 2022-09-15 | 7.730 | 7.850 | 7.590 | 7.760 | 5.531 | 1,955,900 |
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.