JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 6.100 | 6.370 | 6.050 | 6.330 | 4.477 | 6,785,200 |
| 2022-03-23 | 6.030 | 6.190 | 6.020 | 6.070 | 4.293 | 4,540,000 |
| 2022-03-22 | 5.940 | 6.120 | 5.920 | 6.030 | 4.265 | 3,946,000 |
| 2022-03-21 | 5.890 | 6.050 | 5.820 | 5.880 | 4.159 | 5,413,300 |
| 2022-03-18 | 5.560 | 6.010 | 5.550 | 5.930 | 4.194 | 21,635,400 |
| 2022-03-17 | 5.350 | 5.640 | 5.330 | 5.580 | 3.947 | 7,270,100 |
| 2022-03-16 | 5.310 | 5.400 | 5.220 | 5.360 | 3.791 | 7,204,800 |
| 2022-03-15 | 5.070 | 5.350 | 5.040 | 5.260 | 3.721 | 8,459,200 |
| 2022-03-14 | 4.830 | 5.190 | 4.830 | 5.110 | 3.614 | 10,455,200 |
| 2022-03-11 | 5.070 | 5.100 | 4.770 | 4.810 | 3.402 | 4,812,100 |
| 2022-03-10 | 4.990 | 5.090 | 4.840 | 5.030 | 3.558 | 5,202,300 |
| 2022-03-09 | 4.850 | 5.050 | 4.820 | 4.990 | 3.530 | 5,058,300 |
| 2022-03-08 | 4.800 | 4.900 | 4.660 | 4.780 | 3.381 | 4,742,700 |
| 2022-03-07 | 5.010 | 5.090 | 4.710 | 4.720 | 3.339 | 9,324,200 |
| 2022-03-04 | 5.330 | 5.380 | 5.000 | 5.050 | 3.572 | 8,135,200 |
| 2022-03-03 | 5.430 | 5.600 | 5.410 | 5.520 | 3.904 | 5,392,000 |
| 2022-03-02 | 5.510 | 5.520 | 5.380 | 5.430 | 3.727 | 5,173,800 |
| 2022-02-25 | 5.680 | 5.710 | 5.440 | 5.530 | 3.796 | 5,571,500 |
| 2022-02-24 | 5.430 | 5.640 | 5.340 | 5.590 | 3.837 | 8,346,000 |
| 2022-02-23 | 5.770 | 5.900 | 5.730 | 5.730 | 3.933 | 2,643,900 |
| 2022-02-22 | 5.700 | 5.840 | 5.670 | 5.770 | 3.961 | 3,379,300 |
| 2022-02-21 | 5.910 | 5.920 | 5.550 | 5.660 | 3.885 | 4,290,000 |
| 2022-02-18 | 5.950 | 6.010 | 5.880 | 5.900 | 4.050 | 2,346,700 |
| 2022-02-17 | 6.030 | 6.060 | 5.920 | 5.940 | 4.077 | 2,749,700 |
| 2022-02-16 | 6.130 | 6.180 | 6.010 | 6.060 | 4.160 | 2,995,700 |
| 2022-02-15 | 5.910 | 6.110 | 5.910 | 6.110 | 4.194 | 3,395,300 |
| 2022-02-14 | 5.800 | 5.910 | 5.750 | 5.880 | 4.036 | 3,339,600 |
| 2022-02-11 | 5.880 | 6.010 | 5.730 | 5.820 | 3.995 | 4,816,600 |
| 2022-02-10 | 5.930 | 5.970 | 5.810 | 5.870 | 4.029 | 2,734,500 |
| 2022-02-09 | 5.960 | 6.010 | 5.790 | 5.920 | 4.063 | 4,059,700 |
| 2022-02-08 | 5.850 | 5.910 | 5.760 | 5.870 | 4.029 | 4,307,100 |
| 2022-02-07 | 5.940 | 5.950 | 5.810 | 5.850 | 4.015 | 5,071,500 |
| 2022-02-04 | 6.210 | 6.230 | 5.840 | 5.950 | 4.084 | 4,827,800 |
| 2022-02-03 | 6.110 | 6.350 | 6.020 | 6.230 | 4.276 | 6,776,400 |
| 2022-02-02 | 6.270 | 6.440 | 6.150 | 6.160 | 4.228 | 5,575,800 |
| 2022-02-01 | 6.430 | 6.470 | 6.220 | 6.260 | 4.297 | 6,137,700 |
| 2022-01-31 | 6.200 | 6.430 | 6.150 | 6.430 | 4.414 | 5,188,300 |
| 2022-01-28 | 6.140 | 6.280 | 6.120 | 6.200 | 4.256 | 9,717,900 |
| 2022-01-27 | 6.200 | 6.260 | 6.070 | 6.160 | 4.228 | 9,508,400 |
| 2022-01-26 | 5.930 | 6.200 | 5.880 | 6.140 | 4.215 | 11,405,700 |
| 2022-01-25 | 5.470 | 5.850 | 5.390 | 5.820 | 3.995 | 7,354,300 |
| 2022-01-24 | 5.450 | 5.550 | 5.300 | 5.480 | 3.761 | 5,412,600 |
| 2022-01-21 | 5.150 | 5.530 | 5.140 | 5.470 | 3.755 | 7,916,700 |
| 2022-01-20 | 5.050 | 5.310 | 5.050 | 5.170 | 3.549 | 8,837,500 |
| 2022-01-19 | 4.940 | 5.030 | 4.900 | 4.950 | 3.398 | 4,215,700 |
| 2022-01-18 | 4.830 | 4.930 | 4.770 | 4.890 | 3.357 | 3,473,900 |
| 2022-01-17 | 4.850 | 4.970 | 4.790 | 4.810 | 3.302 | 2,423,900 |
| 2022-01-14 | 4.750 | 4.900 | 4.680 | 4.850 | 3.329 | 3,316,000 |
| 2022-01-13 | 4.790 | 4.840 | 4.720 | 4.740 | 3.254 | 2,845,200 |
| 2022-01-12 | 4.610 | 4.880 | 4.610 | 4.830 | 3.315 | 5,824,600 |
| 2022-01-11 | 4.520 | 4.640 | 4.520 | 4.610 | 3.164 | 3,644,900 |
| 2022-01-10 | 4.580 | 4.600 | 4.440 | 4.580 | 3.144 | 4,470,900 |
| 2022-01-07 | 4.660 | 4.740 | 4.610 | 4.610 | 3.164 | 4,253,000 |
| 2022-01-06 | 4.860 | 4.880 | 4.660 | 4.710 | 3.233 | 6,124,800 |
| 2022-01-05 | 4.990 | 5.020 | 4.800 | 4.850 | 3.329 | 4,722,900 |
| 2022-01-04 | 5.210 | 5.260 | 4.910 | 4.990 | 3.425 | 8,577,200 |
| 2022-01-03 | 5.610 | 5.620 | 5.180 | 5.210 | 3.576 | 6,619,400 |
| 2021-12-30 | 5.510 | 5.580 | 5.460 | 5.580 | 3.830 | 3,926,500 |
| 2021-12-29 | 5.600 | 5.660 | 5.430 | 5.490 | 3.768 | 2,514,800 |
| 2021-12-28 | 5.550 | 5.600 | 5.470 | 5.590 | 3.837 | 3,006,800 |
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.