JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.420 | 5.570 | 5.400 | 5.540 | 3.803 | 2,999,200 |
| 2021-12-23 | 5.420 | 5.450 | 5.330 | 5.410 | 3.713 | 1,943,100 |
| 2021-12-22 | 5.360 | 5.430 | 5.270 | 5.390 | 3.700 | 2,138,200 |
| 2021-12-21 | 5.520 | 5.530 | 5.310 | 5.360 | 3.679 | 3,932,000 |
| 2021-12-20 | 5.470 | 5.590 | 5.450 | 5.510 | 3.782 | 4,409,200 |
| 2021-12-17 | 5.450 | 5.700 | 5.420 | 5.560 | 3.816 | 7,247,300 |
| 2021-12-16 | 5.650 | 5.710 | 5.500 | 5.560 | 3.816 | 3,797,400 |
| 2021-12-15 | 5.570 | 5.610 | 5.400 | 5.610 | 3.851 | 3,763,100 |
| 2021-12-14 | 5.720 | 5.720 | 5.450 | 5.520 | 3.789 | 3,106,100 |
| 2021-12-13 | 5.720 | 5.770 | 5.590 | 5.600 | 3.844 | 3,464,100 |
| 2021-12-10 | 5.490 | 5.750 | 5.490 | 5.700 | 3.912 | 4,089,700 |
| 2021-12-09 | 5.510 | 5.560 | 5.360 | 5.420 | 3.720 | 2,306,100 |
| 2021-12-08 | 5.340 | 5.630 | 5.310 | 5.540 | 3.803 | 3,559,100 |
| 2021-12-07 | 5.470 | 5.520 | 5.310 | 5.310 | 3.645 | 2,924,900 |
| 2021-12-06 | 5.240 | 5.440 | 5.230 | 5.420 | 3.720 | 5,460,800 |
| 2021-12-03 | 5.040 | 5.280 | 5.040 | 5.190 | 3.562 | 5,283,400 |
| 2021-12-02 | 4.700 | 5.060 | 4.680 | 5.020 | 3.446 | 6,615,500 |
| 2021-12-01 | 4.830 | 4.920 | 4.630 | 4.630 | 3.178 | 7,389,300 |
| 2021-11-30 | 4.850 | 4.890 | 4.610 | 4.700 | 3.226 | 8,629,200 |
| 2021-11-29 | 4.960 | 5.000 | 4.850 | 4.880 | 3.350 | 2,784,700 |
| 2021-11-26 | 4.850 | 4.940 | 4.780 | 4.920 | 3.377 | 4,035,600 |
| 2021-11-25 | 5.000 | 5.130 | 4.980 | 5.070 | 3.480 | 3,125,600 |
| 2021-11-24 | 4.920 | 5.070 | 4.870 | 4.960 | 3.405 | 2,945,800 |
| 2021-11-23 | 4.880 | 4.980 | 4.750 | 4.930 | 3.384 | 5,067,000 |
| 2021-11-22 | 5.000 | 5.060 | 4.830 | 4.830 | 3.315 | 11,179,100 |
| 2021-11-19 | 5.060 | 5.300 | 5.050 | 5.180 | 3.556 | 3,229,000 |
| 2021-11-18 | 5.040 | 5.230 | 5.020 | 5.070 | 3.480 | 3,149,700 |
| 2021-11-17 | 5.210 | 5.280 | 4.950 | 5.020 | 3.446 | 4,840,100 |
| 2021-11-16 | 5.520 | 5.530 | 5.150 | 5.180 | 3.556 | 4,140,200 |
| 2021-11-12 | 5.730 | 5.730 | 5.430 | 5.480 | 3.761 | 3,260,900 |
| 2021-11-11 | 5.620 | 5.800 | 5.600 | 5.650 | 3.878 | 3,685,900 |
| 2021-11-10 | 5.430 | 5.650 | 5.400 | 5.570 | 3.823 | 3,833,900 |
| 2021-11-09 | 5.370 | 5.560 | 5.350 | 5.430 | 3.727 | 3,841,100 |
| 2021-11-08 | 5.510 | 5.550 | 5.330 | 5.340 | 3.665 | 3,367,000 |
| 2021-11-05 | 5.440 | 5.670 | 5.420 | 5.510 | 3.782 | 4,917,400 |
| 2021-11-04 | 5.440 | 5.530 | 5.270 | 5.360 | 3.679 | 2,890,000 |
| 2021-11-03 | 5.240 | 5.530 | 5.160 | 5.440 | 3.734 | 5,723,100 |
| 2021-11-01 | 5.080 | 5.290 | 5.060 | 5.240 | 3.597 | 3,248,200 |
| 2021-10-29 | 5.160 | 5.190 | 4.930 | 4.990 | 3.425 | 7,042,300 |
| 2021-10-28 | 5.310 | 5.380 | 5.080 | 5.110 | 3.508 | 5,878,700 |
| 2021-10-27 | 5.270 | 5.430 | 5.270 | 5.360 | 3.679 | 3,191,300 |
| 2021-10-26 | 5.530 | 5.550 | 5.260 | 5.260 | 3.610 | 3,650,600 |
| 2021-10-25 | 5.440 | 5.640 | 5.340 | 5.580 | 3.830 | 3,268,300 |
| 2021-10-22 | 5.470 | 5.510 | 5.130 | 5.380 | 3.693 | 5,556,700 |
| 2021-10-21 | 5.550 | 5.710 | 5.460 | 5.590 | 3.837 | 5,823,600 |
| 2021-10-20 | 5.830 | 5.860 | 5.700 | 5.750 | 3.947 | 3,418,300 |
| 2021-10-19 | 6.080 | 6.140 | 5.690 | 5.770 | 3.961 | 5,363,600 |
| 2021-10-18 | 5.870 | 6.140 | 5.790 | 6.110 | 4.194 | 5,159,200 |
| 2021-10-15 | 5.950 | 6.020 | 5.870 | 5.950 | 4.084 | 2,697,200 |
| 2021-10-14 | 6.220 | 6.270 | 6.040 | 6.130 | 4.208 | 4,320,700 |
← NewerPage 21 of 21 · 1,250 trading days
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.