JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.110 | 5.200 | 5.090 | 5.160 | 4.731 | 1,145,100 |
| 2025-08-04 | 5.180 | 5.200 | 5.070 | 5.150 | 4.721 | 2,060,600 |
| 2025-08-01 | 5.150 | 5.240 | 5.080 | 5.160 | 4.731 | 1,827,400 |
| 2025-07-31 | 5.250 | 5.250 | 5.150 | 5.150 | 4.693 | 2,112,500 |
| 2025-07-30 | 5.090 | 5.270 | 5.080 | 5.250 | 4.727 | 2,641,500 |
| 2025-07-29 | 5.100 | 5.190 | 5.080 | 5.100 | 4.592 | 1,538,400 |
| 2025-07-28 | 5.150 | 5.160 | 5.030 | 5.100 | 4.592 | 1,574,500 |
| 2025-07-25 | 5.090 | 5.180 | 5.090 | 5.120 | 4.610 | 1,868,100 |
| 2025-07-24 | 5.200 | 5.200 | 5.080 | 5.080 | 4.574 | 1,861,900 |
| 2025-07-23 | 5.040 | 5.240 | 5.010 | 5.200 | 4.682 | 2,898,600 |
| 2025-07-22 | 5.000 | 5.110 | 4.990 | 5.030 | 4.529 | 2,435,200 |
| 2025-07-21 | 5.040 | 5.060 | 4.910 | 4.950 | 4.457 | 3,592,100 |
| 2025-07-18 | 5.100 | 5.130 | 5.000 | 5.040 | 4.538 | 2,463,800 |
| 2025-07-17 | 5.200 | 5.200 | 5.100 | 5.140 | 4.628 | 1,837,900 |
| 2025-07-16 | 5.200 | 5.230 | 5.120 | 5.190 | 4.673 | 2,058,800 |
| 2025-07-15 | 5.160 | 5.240 | 5.090 | 5.230 | 4.709 | 2,970,400 |
| 2025-07-14 | 5.230 | 5.230 | 5.110 | 5.110 | 4.601 | 1,717,700 |
| 2025-07-11 | 5.140 | 5.260 | 5.110 | 5.220 | 4.700 | 2,652,300 |
| 2025-07-10 | 5.120 | 5.200 | 5.050 | 5.200 | 4.682 | 2,437,200 |
| 2025-07-09 | 5.300 | 5.300 | 5.170 | 5.200 | 4.682 | 2,704,800 |
| 2025-07-08 | 5.250 | 5.290 | 5.200 | 5.250 | 4.727 | 1,790,200 |
| 2025-07-07 | 5.250 | 5.310 | 5.210 | 5.220 | 4.700 | 1,413,000 |
| 2025-07-04 | 5.290 | 5.300 | 5.220 | 5.300 | 4.772 | 1,453,100 |
| 2025-07-03 | 5.250 | 5.320 | 5.220 | 5.270 | 4.745 | 1,765,700 |
| 2025-07-02 | 5.400 | 5.400 | 5.150 | 5.230 | 4.709 | 6,488,300 |
| 2025-07-01 | 5.360 | 5.450 | 5.330 | 5.440 | 4.898 | 2,558,800 |
| 2025-06-30 | 5.250 | 5.370 | 5.210 | 5.330 | 4.771 | 2,591,800 |
| 2025-06-27 | 5.250 | 5.270 | 5.190 | 5.250 | 4.700 | 1,465,200 |
| 2025-06-26 | 5.220 | 5.300 | 5.200 | 5.250 | 4.700 | 3,068,600 |
| 2025-06-25 | 5.290 | 5.290 | 5.170 | 5.220 | 4.673 | 1,957,600 |
| 2025-06-24 | 5.200 | 5.350 | 5.200 | 5.280 | 4.726 | 1,545,500 |
| 2025-06-23 | 5.240 | 5.270 | 5.170 | 5.240 | 4.691 | 2,065,800 |
| 2025-06-20 | 5.290 | 5.290 | 5.210 | 5.260 | 4.709 | 1,929,800 |
| 2025-06-18 | 5.380 | 5.450 | 5.250 | 5.290 | 4.735 | 2,936,300 |
| 2025-06-17 | 5.380 | 5.450 | 5.320 | 5.400 | 4.834 | 2,573,300 |
| 2025-06-16 | 5.300 | 5.380 | 5.280 | 5.380 | 4.816 | 2,576,300 |
| 2025-06-13 | 5.280 | 5.290 | 5.160 | 5.230 | 4.682 | 1,765,100 |
| 2025-06-12 | 5.260 | 5.310 | 5.220 | 5.300 | 4.744 | 1,964,400 |
| 2025-06-11 | 5.260 | 5.340 | 5.200 | 5.300 | 4.744 | 2,799,300 |
| 2025-06-10 | 5.190 | 5.310 | 5.150 | 5.240 | 4.691 | 2,986,700 |
| 2025-06-09 | 5.210 | 5.260 | 5.060 | 5.170 | 4.628 | 3,347,500 |
| 2025-06-06 | 5.260 | 5.330 | 5.150 | 5.240 | 4.691 | 3,297,100 |
| 2025-06-05 | 5.290 | 5.300 | 5.210 | 5.290 | 4.735 | 2,307,500 |
| 2025-06-04 | 5.350 | 5.360 | 5.180 | 5.300 | 4.744 | 5,099,100 |
| 2025-06-03 | 5.320 | 5.420 | 5.310 | 5.360 | 4.798 | 4,670,300 |
| 2025-06-02 | 5.360 | 5.470 | 5.230 | 5.350 | 4.789 | 4,370,000 |
| 2025-05-30 | 5.360 | 5.380 | 5.200 | 5.350 | 4.789 | 3,803,900 |
| 2025-05-29 | 5.240 | 5.400 | 5.220 | 5.370 | 4.807 | 3,931,500 |
| 2025-05-28 | 5.160 | 5.330 | 5.100 | 5.250 | 4.672 | 4,111,100 |
| 2025-05-27 | 5.080 | 5.210 | 5.080 | 5.200 | 4.627 | 4,325,700 |
| 2025-05-26 | 5.100 | 5.100 | 5.030 | 5.080 | 4.520 | 1,035,200 |
| 2025-05-23 | 5.020 | 5.070 | 4.900 | 5.060 | 4.503 | 1,652,300 |
| 2025-05-22 | 5.010 | 5.100 | 4.990 | 5.020 | 4.467 | 1,714,000 |
| 2025-05-21 | 5.150 | 5.150 | 4.980 | 5.000 | 4.449 | 2,567,700 |
| 2025-05-20 | 5.180 | 5.190 | 5.010 | 5.160 | 4.592 | 2,706,200 |
| 2025-05-19 | 5.100 | 5.220 | 4.990 | 5.170 | 4.601 | 7,496,500 |
| 2025-05-16 | 5.170 | 5.170 | 5.000 | 5.120 | 4.556 | 3,109,300 |
| 2025-05-15 | 5.060 | 5.200 | 5.030 | 5.170 | 4.601 | 9,128,900 |
| 2025-05-14 | 5.000 | 5.020 | 4.740 | 4.790 | 4.262 | 4,343,900 |
| 2025-05-13 | 4.990 | 5.060 | 4.940 | 4.990 | 4.440 | 3,874,500 |
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.