JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 13.560 | 13.610 | 12.930 | 12.980 | 12.508 | 4,423,400 |
| 2026-04-24 | 13.670 | 13.800 | 13.220 | 13.430 | 12.941 | 4,915,000 |
| 2026-04-23 | 14.170 | 14.210 | 13.630 | 13.630 | 13.134 | 3,726,400 |
| 2026-04-22 | 14.010 | 14.500 | 13.860 | 14.190 | 13.674 | 8,549,300 |
| 2026-04-20 | 13.700 | 14.260 | 13.650 | 14.100 | 13.587 | 5,090,600 |
| 2026-04-17 | 13.340 | 13.820 | 13.340 | 13.820 | 13.317 | 6,444,700 |
| 2026-04-16 | 13.150 | 13.340 | 12.940 | 13.260 | 12.777 | 3,370,900 |
| 2026-04-15 | 13.020 | 13.260 | 12.940 | 13.150 | 12.671 | 5,901,300 |
| 2026-04-14 | 12.620 | 13.080 | 12.620 | 13.060 | 12.585 | 6,016,500 |
| 2026-04-13 | 12.390 | 12.690 | 12.180 | 12.620 | 12.161 | 6,681,400 |
| 2026-04-10 | 12.660 | 12.740 | 12.170 | 12.540 | 12.084 | 6,664,800 |
| 2026-04-09 | 12.010 | 12.680 | 11.930 | 12.550 | 12.093 | 8,708,500 |
| 2026-04-08 | 12.050 | 12.390 | 11.840 | 11.910 | 11.477 | 12,038,500 |
| 2026-04-07 | 10.730 | 11.480 | 10.700 | 11.480 | 11.062 | 8,646,000 |
| 2026-04-06 | 9.950 | 10.770 | 9.850 | 10.750 | 10.359 | 7,826,100 |
| 2026-04-02 | 9.280 | 10.000 | 9.260 | 9.940 | 9.578 | 6,562,800 |
| 2026-04-01 | 9.420 | 9.850 | 9.280 | 9.680 | 9.328 | 5,355,300 |
| 2026-03-31 | 9.140 | 9.440 | 8.990 | 9.270 | 8.933 | 6,827,400 |
| 2026-03-30 | 8.620 | 8.710 | 8.510 | 8.660 | 8.345 | 2,435,400 |
| 2026-03-27 | 8.600 | 8.750 | 8.510 | 8.530 | 8.153 | 2,733,900 |
| 2026-03-26 | 8.760 | 8.800 | 8.590 | 8.590 | 8.211 | 14,392,800 |
| 2026-03-25 | 8.730 | 8.970 | 8.710 | 8.930 | 8.536 | 7,563,000 |
| 2026-03-24 | 8.800 | 8.800 | 8.580 | 8.650 | 8.268 | 6,860,600 |
| 2026-03-23 | 8.530 | 8.900 | 8.450 | 8.900 | 8.507 | 3,312,800 |
| 2026-03-20 | 8.740 | 8.750 | 8.290 | 8.340 | 7.972 | 7,515,500 |
| 2026-03-19 | 8.800 | 8.880 | 8.590 | 8.800 | 8.411 | 3,122,100 |
| 2026-03-18 | 8.800 | 9.000 | 8.720 | 8.900 | 8.507 | 2,005,500 |
| 2026-03-17 | 8.940 | 9.020 | 8.780 | 8.840 | 8.450 | 2,039,600 |
| 2026-03-16 | 8.810 | 8.990 | 8.750 | 8.920 | 8.526 | 2,902,700 |
| 2026-03-13 | 8.890 | 9.010 | 8.600 | 8.600 | 8.220 | 4,779,200 |
| 2026-03-12 | 9.010 | 9.030 | 8.820 | 8.860 | 8.469 | 2,271,700 |
| 2026-03-11 | 9.120 | 9.210 | 9.000 | 9.110 | 8.708 | 2,618,600 |
| 2026-03-10 | 9.210 | 9.330 | 9.040 | 9.180 | 8.775 | 2,511,100 |
| 2026-03-09 | 8.910 | 9.110 | 8.800 | 9.110 | 8.708 | 3,705,500 |
| 2026-03-06 | 9.020 | 9.070 | 8.800 | 8.970 | 8.574 | 3,194,800 |
| 2026-03-05 | 9.360 | 9.410 | 8.960 | 9.030 | 8.631 | 4,826,400 |
| 2026-03-04 | 9.360 | 9.580 | 9.350 | 9.450 | 9.033 | 2,352,900 |
| 2026-03-03 | 9.550 | 9.550 | 9.210 | 9.310 | 8.899 | 4,797,100 |
| 2026-03-02 | 9.800 | 9.870 | 9.640 | 9.780 | 9.348 | 3,072,800 |
| 2026-02-27 | 9.990 | 10.010 | 9.830 | 9.920 | 9.482 | 10,449,200 |
| 2026-02-26 | 10.130 | 10.250 | 10.010 | 10.080 | 9.635 | 2,385,900 |
| 2026-02-25 | 10.170 | 10.280 | 10.070 | 10.090 | 9.579 | 2,522,600 |
| 2026-02-24 | 10.010 | 10.230 | 9.980 | 10.130 | 9.617 | 2,527,800 |
| 2026-02-23 | 10.070 | 10.090 | 9.930 | 9.960 | 9.456 | 2,443,000 |
| 2026-02-20 | 9.880 | 10.100 | 9.820 | 10.090 | 9.579 | 3,248,000 |
| 2026-02-19 | 9.700 | 9.940 | 9.640 | 9.940 | 9.437 | 2,687,500 |
| 2026-02-18 | 9.700 | 9.950 | 9.630 | 9.650 | 9.161 | 2,585,400 |
| 2026-02-13 | 9.460 | 9.680 | 9.290 | 9.650 | 9.161 | 3,476,000 |
| 2026-02-12 | 9.670 | 9.670 | 9.450 | 9.510 | 9.028 | 2,988,500 |
| 2026-02-11 | 9.750 | 9.800 | 9.610 | 9.670 | 9.180 | 2,317,700 |
| 2026-02-10 | 9.690 | 9.790 | 9.550 | 9.680 | 9.190 | 2,549,700 |
| 2026-02-09 | 9.750 | 9.810 | 9.680 | 9.710 | 9.218 | 1,457,200 |
| 2026-02-06 | 9.750 | 9.840 | 9.580 | 9.750 | 9.256 | 2,818,000 |
| 2026-02-05 | 9.500 | 10.000 | 9.480 | 9.740 | 9.247 | 3,475,100 |
| 2026-02-04 | 9.960 | 10.070 | 9.400 | 9.480 | 9.000 | 4,963,400 |
| 2026-02-03 | 9.830 | 10.080 | 9.830 | 9.950 | 9.446 | 4,133,500 |
| 2026-02-02 | 9.550 | 9.840 | 9.530 | 9.780 | 9.285 | 4,411,500 |
| 2026-01-30 | 9.510 | 9.700 | 9.410 | 9.550 | 9.066 | 9,344,900 |
| 2026-01-29 | 9.530 | 9.660 | 9.330 | 9.630 | 9.142 | 3,885,800 |
| 2026-01-28 | 9.780 | 9.820 | 9.450 | 9.530 | 8.982 | 4,660,400 |
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.