JHSF Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.040	11.450	11.040	11.410	11.194	3,909,900
2026-07-21	10.780	11.100	10.700	11.030	10.821	3,364,000
2026-07-20	10.910	11.100	10.710	10.750	10.546	1,873,200
2026-07-17	11.050	11.110	10.870	10.930	10.723	1,956,300
2026-07-16	10.800	11.110	10.670	11.040	10.831	3,339,200
2026-07-15	10.720	10.790	10.590	10.770	10.566	2,815,900
2026-07-14	10.780	10.780	10.580	10.710	10.507	2,063,500
2026-07-13	11.100	11.130	10.660	10.730	10.526	2,603,300
2026-07-10	10.950	11.270	10.950	11.150	10.939	3,588,400
2026-07-09	10.350	10.840	10.300	10.720	10.517	4,738,500
2026-07-08	10.400	10.450	10.220	10.350	10.154	2,595,600
2026-07-07	10.660	10.720	10.280	10.400	10.203	6,202,900
2026-07-06	10.980	10.980	10.610	10.640	10.438	3,270,700
2026-07-03	11.060	11.260	11.020	11.020	10.811	2,437,300
2026-07-02	11.250	11.330	10.990	11.010	10.801	4,408,600
2026-07-01	11.210	11.280	11.070	11.150	10.939	3,832,100
2026-06-30	11.430	11.440	11.070	11.330	11.047	2,340,100
2026-06-29	11.300	11.480	11.290	11.430	11.145	1,908,300
2026-06-26	11.060	11.440	11.040	11.350	11.067	3,711,200
2026-06-25	10.810	11.170	10.780	11.050	10.774	3,577,200
2026-06-24	10.730	10.840	10.540	10.780	10.511	3,003,500
2026-06-23	10.710	10.880	10.570	10.750	10.482	3,535,500
2026-06-22	10.620	10.850	10.560	10.850	10.579	2,835,700
2026-06-19	10.500	10.680	10.350	10.640	10.374	2,290,500
2026-06-18	10.680	10.900	10.380	10.470	10.209	7,389,400
2026-06-17	10.910	11.060	10.550	10.550	10.287	3,513,500
2026-06-16	10.850	10.930	10.710	10.860	10.589	2,483,700
2026-06-15	11.070	11.430	10.830	10.830	10.560	4,681,400
2026-06-12	10.930	11.100	10.740	10.910	10.638	3,849,100
2026-06-11	11.330	11.330	10.420	10.930	10.657	18,729,900
2026-06-10	11.550	11.700	11.230	11.330	11.047	7,236,100
2026-06-09	11.260	11.600	11.080	11.600	11.311	6,016,000
2026-06-08	11.310	11.420	11.080	11.100	10.823	4,480,300
2026-06-05	10.910	11.300	10.890	11.300	11.018	5,162,400
2026-06-03	11.000	11.000	10.660	10.960	10.686	4,309,300
2026-06-02	11.350	11.410	10.790	11.140	10.862	4,605,100
2026-06-01	11.170	11.490	11.040	11.240	10.960	6,354,100
2026-05-29	10.930	11.230	10.730	11.230	10.950	7,523,800
2026-05-28	10.860	11.330	10.770	10.970	10.696	7,080,600
2026-05-27	10.870	11.090	10.790	10.850	10.512	3,782,100
2026-05-26	10.670	10.860	10.580	10.790	10.454	3,516,700
2026-05-25	10.650	10.870	10.600	10.800	10.463	2,690,200
2026-05-22	10.810	10.830	10.520	10.560	10.231	3,574,800
2026-05-21	10.610	10.940	10.540	10.800	10.463	4,737,200
2026-05-20	10.200	11.040	10.200	10.750	10.415	9,087,700
2026-05-19	10.430	10.430	10.170	10.170	9.853	7,888,500
2026-05-18	10.680	10.720	10.430	10.540	10.211	9,023,200
2026-05-15	10.400	10.680	10.250	10.680	10.347	15,542,300
2026-05-14	10.950	11.100	10.660	10.730	10.396	4,409,900
2026-05-13	11.120	11.250	10.780	10.800	10.463	6,966,000
2026-05-12	11.090	11.380	11.080	11.140	10.793	5,042,400
2026-05-11	11.400	11.470	10.770	11.290	10.938	9,014,400
2026-05-08	12.390	12.460	11.190	11.330	10.977	8,445,500
2026-05-07	12.780	12.920	12.030	12.110	11.733	6,425,300
2026-05-06	12.340	12.860	12.320	12.680	12.285	5,200,700
2026-05-05	11.800	12.540	11.750	12.190	11.810	6,833,200
2026-05-04	12.480	12.560	11.700	11.830	11.461	5,747,500
2026-04-30	12.920	12.980	12.480	12.550	12.159	4,806,400
2026-04-29	12.780	12.880	12.620	12.750	12.353	3,044,000
2026-04-28	12.930	12.990	12.550	12.820	12.353	5,032,300

← NewerPage 2 of 3 · 125 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.