JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.300 | 6.340 | 6.260 | 6.290 | 5.827 | 1,600,100 |
| 2025-10-27 | 6.260 | 6.350 | 6.230 | 6.290 | 5.827 | 1,994,400 |
| 2025-10-24 | 6.120 | 6.230 | 6.120 | 6.210 | 5.753 | 1,390,700 |
| 2025-10-23 | 6.120 | 6.210 | 6.070 | 6.160 | 5.707 | 1,792,200 |
| 2025-10-22 | 6.100 | 6.120 | 6.030 | 6.110 | 5.661 | 2,160,800 |
| 2025-10-21 | 6.000 | 6.180 | 5.990 | 6.070 | 5.624 | 2,346,500 |
| 2025-10-20 | 6.000 | 6.180 | 5.990 | 6.120 | 5.670 | 2,347,900 |
| 2025-10-17 | 5.940 | 6.010 | 5.910 | 6.000 | 5.559 | 2,979,500 |
| 2025-10-16 | 6.080 | 6.080 | 5.950 | 5.960 | 5.522 | 2,244,900 |
| 2025-10-15 | 5.920 | 6.100 | 5.860 | 6.100 | 5.651 | 2,697,400 |
| 2025-10-14 | 5.980 | 6.010 | 5.920 | 5.920 | 5.485 | 2,329,300 |
| 2025-10-13 | 5.980 | 6.040 | 5.890 | 6.000 | 5.559 | 2,979,800 |
| 2025-10-10 | 6.130 | 6.170 | 5.890 | 5.950 | 5.512 | 4,805,100 |
| 2025-10-09 | 6.170 | 6.200 | 6.060 | 6.090 | 5.642 | 2,846,300 |
| 2025-10-08 | 6.110 | 6.220 | 6.080 | 6.130 | 5.679 | 3,277,200 |
| 2025-10-07 | 6.190 | 6.240 | 6.020 | 6.090 | 5.642 | 5,813,300 |
| 2025-10-06 | 6.330 | 6.330 | 6.130 | 6.240 | 5.781 | 4,425,600 |
| 2025-10-03 | 6.340 | 6.370 | 6.240 | 6.330 | 5.864 | 3,348,600 |
| 2025-10-02 | 6.460 | 6.500 | 6.280 | 6.350 | 5.883 | 4,048,800 |
| 2025-10-01 | 6.430 | 6.530 | 6.310 | 6.470 | 5.994 | 4,423,400 |
| 2025-09-30 | 6.470 | 6.580 | 6.410 | 6.470 | 5.994 | 4,685,800 |
| 2025-09-29 | 6.300 | 6.520 | 6.290 | 6.450 | 5.947 | 15,858,200 |
| 2025-09-26 | 6.210 | 6.320 | 6.190 | 6.280 | 5.790 | 2,462,200 |
| 2025-09-25 | 6.270 | 6.270 | 6.130 | 6.210 | 5.725 | 2,748,800 |
| 2025-09-24 | 6.280 | 6.330 | 6.260 | 6.280 | 5.790 | 2,682,200 |
| 2025-09-23 | 6.210 | 6.310 | 6.210 | 6.270 | 5.781 | 3,174,200 |
| 2025-09-22 | 6.290 | 6.320 | 6.060 | 6.210 | 5.725 | 6,180,400 |
| 2025-09-19 | 6.160 | 6.330 | 6.100 | 6.330 | 5.836 | 7,647,100 |
| 2025-09-18 | 6.050 | 6.200 | 5.970 | 6.130 | 5.652 | 9,288,300 |
| 2025-09-17 | 6.280 | 6.550 | 6.000 | 6.020 | 5.550 | 27,629,500 |
| 2025-09-16 | 5.520 | 5.610 | 5.500 | 5.560 | 5.126 | 2,366,400 |
| 2025-09-15 | 5.500 | 5.540 | 5.470 | 5.500 | 5.071 | 2,120,300 |
| 2025-09-12 | 5.540 | 5.550 | 5.480 | 5.510 | 5.080 | 1,465,700 |
| 2025-09-11 | 5.480 | 5.580 | 5.460 | 5.530 | 5.098 | 2,914,300 |
| 2025-09-10 | 5.400 | 5.480 | 5.390 | 5.470 | 5.043 | 2,422,200 |
| 2025-09-09 | 5.520 | 5.530 | 5.390 | 5.400 | 4.979 | 3,505,800 |
| 2025-09-08 | 5.730 | 5.750 | 5.480 | 5.490 | 5.062 | 4,601,200 |
| 2025-09-05 | 5.620 | 5.740 | 5.620 | 5.730 | 5.283 | 3,915,000 |
| 2025-09-04 | 5.490 | 5.620 | 5.480 | 5.600 | 5.163 | 4,283,100 |
| 2025-09-03 | 5.500 | 5.520 | 5.470 | 5.490 | 5.062 | 2,069,200 |
| 2025-09-02 | 5.570 | 5.570 | 5.480 | 5.500 | 5.071 | 5,100,000 |
| 2025-09-01 | 5.720 | 5.720 | 5.560 | 5.600 | 5.163 | 2,905,100 |
| 2025-08-29 | 5.550 | 5.720 | 5.550 | 5.700 | 5.255 | 5,396,400 |
| 2025-08-28 | 5.540 | 5.630 | 5.510 | 5.570 | 5.106 | 4,073,000 |
| 2025-08-27 | 5.500 | 5.530 | 5.450 | 5.530 | 5.070 | 5,136,400 |
| 2025-08-26 | 5.540 | 5.550 | 5.440 | 5.460 | 5.006 | 2,076,900 |
| 2025-08-25 | 5.510 | 5.580 | 5.490 | 5.530 | 5.070 | 1,054,600 |
| 2025-08-22 | 5.340 | 5.540 | 5.310 | 5.540 | 5.079 | 2,397,800 |
| 2025-08-21 | 5.450 | 5.450 | 5.310 | 5.330 | 4.886 | 2,405,900 |
| 2025-08-20 | 5.480 | 5.490 | 5.400 | 5.430 | 4.978 | 1,974,200 |
| 2025-08-19 | 5.500 | 5.550 | 5.410 | 5.450 | 4.996 | 3,555,400 |
| 2025-08-18 | 5.480 | 5.680 | 5.460 | 5.530 | 5.070 | 3,382,300 |
| 2025-08-15 | 5.360 | 5.490 | 5.320 | 5.450 | 4.996 | 4,145,000 |
| 2025-08-14 | 5.370 | 5.420 | 5.220 | 5.270 | 4.831 | 5,549,200 |
| 2025-08-13 | 5.460 | 5.550 | 5.370 | 5.380 | 4.932 | 2,293,300 |
| 2025-08-12 | 5.400 | 5.550 | 5.370 | 5.450 | 4.996 | 2,394,400 |
| 2025-08-11 | 5.330 | 5.390 | 5.330 | 5.340 | 4.896 | 1,320,900 |
| 2025-08-08 | 5.310 | 5.380 | 5.280 | 5.350 | 4.905 | 2,348,500 |
| 2025-08-07 | 5.240 | 5.350 | 5.230 | 5.320 | 4.877 | 1,981,700 |
| 2025-08-06 | 5.180 | 5.240 | 5.160 | 5.240 | 4.804 | 2,159,300 |
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.