JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.700 | 10.040 | 9.690 | 9.740 | 9.180 | 8,162,600 |
| 2026-01-26 | 9.490 | 9.680 | 9.300 | 9.650 | 9.095 | 7,398,100 |
| 2026-01-23 | 9.140 | 9.520 | 9.050 | 9.490 | 8.945 | 5,302,500 |
| 2026-01-22 | 9.090 | 9.170 | 9.000 | 9.080 | 8.558 | 6,241,800 |
| 2026-01-21 | 8.710 | 9.110 | 8.710 | 9.050 | 8.530 | 5,649,600 |
| 2026-01-20 | 8.560 | 8.770 | 8.480 | 8.770 | 8.266 | 5,281,300 |
| 2026-01-19 | 8.520 | 8.580 | 8.360 | 8.570 | 8.012 | 3,255,000 |
| 2026-01-16 | 8.500 | 8.560 | 8.360 | 8.430 | 7.881 | 4,724,000 |
| 2026-01-15 | 8.320 | 8.530 | 8.280 | 8.480 | 7.928 | 3,698,300 |
| 2026-01-14 | 8.350 | 8.400 | 8.210 | 8.280 | 7.741 | 7,074,000 |
| 2026-01-13 | 8.400 | 8.400 | 8.180 | 8.340 | 7.797 | 7,271,400 |
| 2026-01-12 | 8.180 | 8.400 | 8.070 | 8.400 | 7.853 | 3,937,500 |
| 2026-01-09 | 8.060 | 8.230 | 8.030 | 8.180 | 7.647 | 3,971,000 |
| 2026-01-08 | 7.900 | 8.050 | 7.870 | 8.050 | 7.526 | 3,504,700 |
| 2026-01-07 | 7.920 | 7.960 | 7.830 | 7.900 | 7.385 | 2,241,000 |
| 2026-01-06 | 7.870 | 8.030 | 7.870 | 7.920 | 7.404 | 2,450,900 |
| 2026-01-05 | 7.840 | 8.030 | 7.810 | 7.870 | 7.357 | 2,960,600 |
| 2026-01-02 | 7.980 | 8.000 | 7.810 | 7.840 | 7.329 | 2,863,200 |
| 2025-12-30 | 7.900 | 7.980 | 7.900 | 7.930 | 7.413 | 2,701,500 |
| 2025-12-29 | 8.040 | 8.040 | 7.820 | 7.870 | 7.357 | 2,229,800 |
| 2025-12-26 | 7.950 | 8.070 | 7.900 | 7.980 | 7.460 | 4,558,700 |
| 2025-12-23 | 7.750 | 8.000 | 7.740 | 7.950 | 7.432 | 4,132,600 |
| 2025-12-22 | 7.820 | 7.860 | 7.600 | 7.700 | 7.198 | 5,179,400 |
| 2025-12-19 | 7.690 | 7.940 | 7.620 | 7.760 | 7.255 | 4,070,000 |
| 2025-12-18 | 7.530 | 7.760 | 7.510 | 7.690 | 7.189 | 2,232,600 |
| 2025-12-17 | 7.730 | 7.730 | 7.420 | 7.550 | 7.058 | 3,949,500 |
| 2025-12-16 | 7.930 | 7.930 | 7.570 | 7.750 | 7.245 | 4,658,800 |
| 2025-12-15 | 7.960 | 8.050 | 7.870 | 7.970 | 7.451 | 2,508,400 |
| 2025-12-12 | 7.860 | 8.020 | 7.780 | 7.900 | 7.385 | 2,041,300 |
| 2025-12-11 | 7.660 | 8.090 | 7.660 | 7.840 | 7.329 | 8,068,900 |
| 2025-12-10 | 7.570 | 7.740 | 7.520 | 7.650 | 7.152 | 2,498,200 |
| 2025-12-09 | 7.630 | 7.670 | 7.420 | 7.570 | 7.077 | 2,923,200 |
| 2025-12-08 | 7.840 | 7.840 | 7.550 | 7.680 | 7.180 | 2,914,900 |
| 2025-12-05 | 8.090 | 8.110 | 7.640 | 7.710 | 7.208 | 4,945,900 |
| 2025-12-04 | 7.880 | 8.280 | 7.860 | 8.090 | 7.563 | 4,529,900 |
| 2025-12-03 | 7.760 | 7.910 | 7.760 | 7.880 | 7.367 | 5,852,200 |
| 2025-12-02 | 7.610 | 7.810 | 7.590 | 7.740 | 7.236 | 2,843,600 |
| 2025-12-01 | 7.670 | 7.670 | 7.400 | 7.610 | 7.114 | 4,649,300 |
| 2025-11-28 | 7.450 | 7.730 | 7.450 | 7.670 | 7.170 | 4,305,600 |
| 2025-11-27 | 7.470 | 7.500 | 7.350 | 7.440 | 6.926 | 1,437,700 |
| 2025-11-26 | 7.280 | 7.490 | 7.270 | 7.470 | 6.954 | 1,771,000 |
| 2025-11-25 | 7.390 | 7.470 | 7.210 | 7.260 | 6.759 | 2,754,700 |
| 2025-11-24 | 7.170 | 7.410 | 7.140 | 7.390 | 6.880 | 2,538,500 |
| 2025-11-21 | 7.160 | 7.270 | 7.080 | 7.170 | 6.675 | 2,100,500 |
| 2025-11-19 | 7.250 | 7.260 | 7.120 | 7.160 | 6.666 | 1,489,700 |
| 2025-11-18 | 6.950 | 7.270 | 6.870 | 7.250 | 6.749 | 2,258,800 |
| 2025-11-17 | 7.310 | 7.320 | 7.010 | 7.020 | 6.535 | 5,782,200 |
| 2025-11-14 | 7.200 | 7.410 | 7.080 | 7.290 | 6.787 | 7,256,200 |
| 2025-11-13 | 7.080 | 7.190 | 6.980 | 7.080 | 6.591 | 3,503,700 |
| 2025-11-12 | 7.080 | 7.150 | 7.060 | 7.140 | 6.647 | 2,178,800 |
| 2025-11-11 | 6.940 | 7.180 | 6.940 | 7.080 | 6.591 | 3,636,900 |
| 2025-11-10 | 6.950 | 7.020 | 6.880 | 6.910 | 6.433 | 5,048,800 |
| 2025-11-07 | 6.760 | 6.920 | 6.740 | 6.890 | 6.414 | 2,227,800 |
| 2025-11-06 | 6.860 | 6.900 | 6.700 | 6.790 | 6.321 | 3,078,600 |
| 2025-11-05 | 6.700 | 6.920 | 6.670 | 6.870 | 6.396 | 3,454,500 |
| 2025-11-04 | 6.570 | 6.750 | 6.570 | 6.700 | 6.237 | 3,963,900 |
| 2025-11-03 | 6.600 | 6.700 | 6.510 | 6.600 | 6.144 | 4,049,800 |
| 2025-10-31 | 6.640 | 6.710 | 6.590 | 6.590 | 6.135 | 9,191,200 |
| 2025-10-30 | 6.430 | 6.620 | 6.410 | 6.560 | 6.107 | 2,703,700 |
| 2025-10-29 | 6.310 | 6.560 | 6.300 | 6.470 | 5.994 | 3,900,300 |
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.