JHSF Participações S.A. historical data

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

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

← NewerPage 18 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.