JHSF Participações S.A. historical data

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

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

← NewerPage 3 of 21 · 1,248 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.