JHSF Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.320	6.390	6.050	6.160	4.391	4,175,000
2022-06-20	6.360	6.370	6.160	6.260	4.462	1,710,100
2022-06-17	6.270	6.360	6.180	6.350	4.526	2,349,200
2022-06-15	6.300	6.500	6.270	6.390	4.555	3,105,900
2022-06-14	6.300	6.360	6.210	6.290	4.483	2,455,500
2022-06-13	6.430	6.460	6.220	6.270	4.469	2,991,400
2022-06-10	6.580	6.700	6.480	6.580	4.690	3,327,400
2022-06-09	6.470	6.720	6.470	6.620	4.719	2,467,700
2022-06-08	6.570	6.720	6.470	6.490	4.626	1,976,000
2022-06-07	6.650	6.680	6.550	6.570	4.683	2,005,000
2022-06-06	6.800	6.900	6.660	6.670	4.754	1,778,400
2022-06-03	6.940	6.950	6.770	6.800	4.847	2,697,200
2022-06-02	7.030	7.090	6.920	6.940	4.947	1,918,500
2022-06-01	6.990	7.130	6.830	6.990	4.982	4,471,300
2022-05-31	7.070	7.090	6.960	7.050	5.025	2,717,800
2022-05-30	7.170	7.200	6.950	7.010	4.997	1,857,100
2022-05-27	7.080	7.180	7.070	7.070	5.039	2,305,700
2022-05-26	7.030	7.100	6.870	7.070	5.039	3,159,200
2022-05-25	7.130	7.230	7.010	7.030	5.011	2,302,400
2022-05-24	7.070	7.240	7.000	7.190	5.125	2,643,400
2022-05-23	7.120	7.250	7.090	7.150	5.096	3,531,500
2022-05-20	7.010	7.100	6.940	7.070	5.039	2,215,900
2022-05-19	7.000	7.110	6.820	6.960	4.961	4,323,900
2022-05-18	7.050	7.120	6.890	6.970	4.968	3,242,300
2022-05-17	7.150	7.190	7.020	7.070	5.039	3,063,000
2022-05-16	6.770	7.130	6.770	7.050	5.025	4,835,300
2022-05-13	6.750	6.850	6.670	6.770	4.825	3,214,200
2022-05-12	6.490	6.750	6.420	6.750	4.811	2,931,100
2022-05-11	6.570	6.590	6.380	6.540	4.662	2,839,900
2022-05-10	6.630	6.780	6.490	6.550	4.669	4,141,300
2022-05-09	6.180	6.580	6.150	6.580	4.690	5,740,900
2022-05-06	6.210	6.350	6.080	6.320	4.505	3,727,600
2022-05-05	6.470	6.520	6.070	6.210	4.426	4,198,500
2022-05-04	6.460	6.620	6.210	6.600	4.704	4,013,500
2022-05-03	6.810	6.810	6.460	6.490	4.626	5,707,800
2022-05-02	6.550	6.890	6.360	6.890	4.911	6,405,200
2022-04-29	6.810	6.960	6.560	6.560	4.676	7,526,900
2022-04-28	6.610	6.840	6.580	6.720	4.790	4,404,500
2022-04-27	6.370	6.600	6.340	6.540	4.662	4,556,000
2022-04-26	6.420	6.460	6.150	6.280	4.476	3,719,800
2022-04-25	6.350	6.500	6.210	6.450	4.597	3,658,500
2022-04-22	6.520	6.530	6.340	6.390	4.555	2,497,000
2022-04-20	6.610	6.690	6.470	6.620	4.719	4,017,400
2022-04-19	6.220	6.700	6.200	6.670	4.754	10,598,100
2022-04-18	6.170	6.360	6.120	6.280	4.442	3,954,700
2022-04-14	6.280	6.280	6.090	6.180	4.371	4,184,300
2022-04-13	6.370	6.390	6.220	6.300	4.456	4,065,500
2022-04-12	6.520	6.570	6.230	6.300	4.456	4,962,600
2022-04-11	6.390	6.490	6.360	6.440	4.555	3,613,300
2022-04-08	6.540	6.560	6.370	6.480	4.583	2,863,500
2022-04-07	6.580	6.650	6.490	6.550	4.633	3,933,400
2022-04-06	6.610	6.680	6.470	6.580	4.654	6,410,700
2022-04-05	6.770	6.850	6.660	6.750	4.774	6,191,100
2022-04-04	6.820	6.860	6.750	6.780	4.796	3,802,600
2022-04-01	6.610	6.810	6.550	6.800	4.810	6,088,600
2022-03-31	6.600	6.780	6.480	6.570	4.647	6,615,500
2022-03-30	6.450	6.690	6.430	6.600	4.668	7,516,300
2022-03-29	6.480	6.590	6.440	6.450	4.562	3,699,100
2022-03-28	6.440	6.500	6.370	6.400	4.527	3,454,800
2022-03-25	6.340	6.580	6.330	6.440	4.555	6,046,600

← NewerPage 19 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.