JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 7.610 | 7.920 | 7.450 | 7.770 | 5.538 | 4,125,700 |
| 2022-09-13 | 7.690 | 7.770 | 7.580 | 7.640 | 5.446 | 2,923,600 |
| 2022-09-12 | 7.610 | 7.910 | 7.610 | 7.890 | 5.624 | 6,044,000 |
| 2022-09-09 | 7.440 | 7.640 | 7.370 | 7.570 | 5.396 | 4,127,600 |
| 2022-09-08 | 7.350 | 7.460 | 7.220 | 7.400 | 5.274 | 3,590,600 |
| 2022-09-06 | 7.210 | 7.330 | 7.070 | 7.330 | 5.225 | 4,584,500 |
| 2022-09-05 | 7.080 | 7.350 | 6.990 | 7.340 | 5.232 | 6,047,900 |
| 2022-09-02 | 6.520 | 7.060 | 6.520 | 7.060 | 5.032 | 16,166,100 |
| 2022-09-01 | 6.260 | 6.530 | 6.210 | 6.520 | 4.647 | 6,085,700 |
| 2022-08-31 | 6.140 | 6.290 | 6.100 | 6.200 | 4.419 | 2,053,400 |
| 2022-08-30 | 6.340 | 6.380 | 6.100 | 6.140 | 4.376 | 2,494,800 |
| 2022-08-29 | 6.360 | 6.410 | 6.290 | 6.310 | 4.498 | 2,311,300 |
| 2022-08-26 | 6.580 | 6.630 | 6.360 | 6.370 | 4.540 | 1,186,000 |
| 2022-08-25 | 6.670 | 6.710 | 6.480 | 6.550 | 4.669 | 2,714,400 |
| 2022-08-24 | 6.350 | 6.650 | 6.350 | 6.650 | 4.740 | 2,942,900 |
| 2022-08-23 | 6.430 | 6.500 | 6.330 | 6.370 | 4.540 | 2,232,100 |
| 2022-08-22 | 6.310 | 6.540 | 6.290 | 6.450 | 4.597 | 2,140,900 |
| 2022-08-19 | 6.640 | 6.640 | 6.380 | 6.430 | 4.583 | 2,337,800 |
| 2022-08-18 | 6.750 | 6.840 | 6.620 | 6.690 | 4.768 | 2,555,900 |
| 2022-08-17 | 6.600 | 6.780 | 6.500 | 6.750 | 4.811 | 2,947,800 |
| 2022-08-16 | 6.730 | 6.730 | 6.510 | 6.640 | 4.733 | 2,509,100 |
| 2022-08-15 | 6.580 | 6.800 | 6.500 | 6.710 | 4.783 | 3,349,400 |
| 2022-08-12 | 6.380 | 6.670 | 6.320 | 6.650 | 4.740 | 4,527,800 |
| 2022-08-11 | 6.390 | 6.470 | 6.260 | 6.330 | 4.512 | 3,731,800 |
| 2022-08-10 | 6.000 | 6.520 | 5.930 | 6.370 | 4.540 | 4,251,600 |
| 2022-08-09 | 6.090 | 6.130 | 5.800 | 5.900 | 4.205 | 2,352,900 |
| 2022-08-08 | 5.960 | 6.050 | 5.900 | 6.020 | 4.291 | 2,221,900 |
| 2022-08-05 | 6.020 | 6.060 | 5.870 | 5.900 | 4.205 | 3,411,600 |
| 2022-08-04 | 5.690 | 6.210 | 5.690 | 6.010 | 4.284 | 4,940,600 |
| 2022-08-03 | 5.570 | 5.710 | 5.490 | 5.660 | 4.034 | 2,486,100 |
| 2022-08-02 | 5.670 | 5.670 | 5.520 | 5.550 | 3.956 | 2,810,300 |
| 2022-08-01 | 5.650 | 5.760 | 5.600 | 5.630 | 4.013 | 2,950,000 |
| 2022-07-29 | 5.730 | 5.780 | 5.570 | 5.700 | 4.063 | 1,984,500 |
| 2022-07-28 | 5.630 | 5.770 | 5.600 | 5.730 | 4.084 | 1,931,300 |
| 2022-07-27 | 5.390 | 5.680 | 5.360 | 5.670 | 4.041 | 2,372,900 |
| 2022-07-26 | 5.640 | 5.640 | 5.320 | 5.360 | 3.820 | 2,509,700 |
| 2022-07-25 | 5.630 | 5.670 | 5.570 | 5.590 | 3.984 | 2,431,300 |
| 2022-07-22 | 5.710 | 5.760 | 5.530 | 5.600 | 3.992 | 1,960,600 |
| 2022-07-21 | 5.800 | 5.830 | 5.670 | 5.680 | 4.049 | 1,693,400 |
| 2022-07-20 | 5.720 | 5.930 | 5.710 | 5.810 | 4.141 | 2,471,400 |
| 2022-07-19 | 5.780 | 5.850 | 5.650 | 5.740 | 4.091 | 2,566,100 |
| 2022-07-18 | 5.610 | 5.760 | 5.580 | 5.720 | 4.077 | 2,153,300 |
| 2022-07-15 | 5.480 | 5.580 | 5.420 | 5.550 | 3.956 | 2,229,100 |
| 2022-07-14 | 5.500 | 5.540 | 5.420 | 5.450 | 3.885 | 1,999,600 |
| 2022-07-13 | 5.600 | 5.710 | 5.540 | 5.560 | 3.963 | 2,292,600 |
| 2022-07-12 | 5.550 | 5.760 | 5.520 | 5.660 | 4.034 | 3,039,700 |
| 2022-07-11 | 5.600 | 5.640 | 5.480 | 5.550 | 3.956 | 2,614,600 |
| 2022-07-08 | 5.710 | 5.820 | 5.630 | 5.690 | 4.056 | 2,523,100 |
| 2022-07-07 | 5.640 | 5.750 | 5.560 | 5.700 | 4.063 | 3,268,100 |
| 2022-07-06 | 5.570 | 5.650 | 5.410 | 5.500 | 3.920 | 4,537,000 |
| 2022-07-05 | 5.510 | 5.580 | 5.400 | 5.550 | 3.956 | 4,110,200 |
| 2022-07-04 | 5.610 | 5.710 | 5.480 | 5.570 | 3.970 | 4,771,200 |
| 2022-07-01 | 5.680 | 5.800 | 5.630 | 5.630 | 4.013 | 5,550,500 |
| 2022-06-30 | 6.080 | 6.130 | 5.820 | 5.830 | 4.155 | 4,712,500 |
| 2022-06-29 | 6.270 | 6.320 | 6.180 | 6.180 | 4.405 | 3,168,900 |
| 2022-06-28 | 6.300 | 6.330 | 6.160 | 6.240 | 4.448 | 1,744,100 |
| 2022-06-27 | 6.220 | 6.280 | 6.170 | 6.280 | 4.476 | 1,489,400 |
| 2022-06-24 | 6.260 | 6.350 | 6.110 | 6.190 | 4.412 | 3,069,100 |
| 2022-06-23 | 6.200 | 6.270 | 6.160 | 6.230 | 4.441 | 1,665,800 |
| 2022-06-22 | 6.080 | 6.250 | 6.060 | 6.170 | 4.398 | 2,658,100 |
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.