JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.050 | 5.070 | 4.870 | 5.010 | 4.458 | 3,446,000 |
| 2025-05-09 | 5.070 | 5.190 | 4.940 | 4.990 | 4.440 | 4,682,000 |
| 2025-05-08 | 4.900 | 5.100 | 4.860 | 5.100 | 4.538 | 4,866,500 |
| 2025-05-07 | 5.060 | 5.060 | 4.840 | 4.850 | 4.316 | 3,516,500 |
| 2025-05-06 | 5.030 | 5.060 | 4.920 | 5.020 | 4.467 | 3,024,000 |
| 2025-05-05 | 5.000 | 5.040 | 4.890 | 5.040 | 4.485 | 2,955,600 |
| 2025-05-02 | 5.140 | 5.150 | 4.960 | 5.000 | 4.449 | 3,147,800 |
| 2025-04-30 | 5.060 | 5.250 | 4.980 | 5.130 | 4.565 | 4,544,700 |
| 2025-04-29 | 5.240 | 5.330 | 5.140 | 5.140 | 4.574 | 3,915,300 |
| 2025-04-28 | 5.080 | 5.310 | 5.050 | 5.270 | 4.662 | 5,165,100 |
| 2025-04-25 | 5.090 | 5.170 | 4.970 | 5.060 | 4.476 | 4,551,600 |
| 2025-04-24 | 4.650 | 5.170 | 4.650 | 5.090 | 4.503 | 7,945,600 |
| 2025-04-23 | 4.740 | 4.790 | 4.690 | 4.700 | 4.158 | 4,829,500 |
| 2025-04-22 | 4.560 | 4.720 | 4.560 | 4.720 | 4.175 | 3,770,300 |
| 2025-04-17 | 4.490 | 4.670 | 4.420 | 4.550 | 4.025 | 5,458,800 |
| 2025-04-16 | 4.310 | 4.540 | 4.280 | 4.500 | 3.981 | 7,148,500 |
| 2025-04-15 | 4.300 | 4.350 | 4.240 | 4.350 | 3.848 | 2,574,500 |
| 2025-04-14 | 4.200 | 4.320 | 4.200 | 4.320 | 3.822 | 2,805,700 |
| 2025-04-11 | 4.180 | 4.220 | 4.130 | 4.190 | 3.707 | 2,454,300 |
| 2025-04-10 | 4.200 | 4.200 | 4.110 | 4.180 | 3.698 | 2,883,900 |
| 2025-04-09 | 4.030 | 4.230 | 4.010 | 4.190 | 3.707 | 4,757,400 |
| 2025-04-08 | 4.150 | 4.150 | 4.030 | 4.060 | 3.592 | 4,474,100 |
| 2025-04-07 | 4.000 | 4.120 | 3.930 | 4.110 | 3.636 | 6,876,000 |
| 2025-04-04 | 4.150 | 4.190 | 4.070 | 4.100 | 3.627 | 17,063,700 |
| 2025-04-03 | 4.280 | 4.390 | 4.260 | 4.270 | 3.777 | 6,105,000 |
| 2025-04-02 | 4.290 | 4.430 | 4.240 | 4.330 | 3.803 | 4,850,700 |
| 2025-04-01 | 4.220 | 4.330 | 4.210 | 4.290 | 3.768 | 5,889,700 |
| 2025-03-31 | 4.120 | 4.200 | 4.050 | 4.180 | 3.671 | 4,685,200 |
| 2025-03-28 | 4.110 | 4.170 | 4.010 | 4.130 | 3.627 | 10,186,200 |
| 2025-03-27 | 3.950 | 3.960 | 3.910 | 3.930 | 3.452 | 1,894,000 |
| 2025-03-26 | 3.970 | 4.000 | 3.900 | 3.920 | 3.443 | 2,494,800 |
| 2025-03-25 | 3.900 | 3.990 | 3.840 | 3.930 | 3.452 | 2,283,400 |
| 2025-03-24 | 3.910 | 3.940 | 3.830 | 3.860 | 3.390 | 1,694,300 |
| 2025-03-21 | 3.930 | 3.960 | 3.890 | 3.900 | 3.425 | 1,720,500 |
| 2025-03-20 | 3.960 | 4.030 | 3.950 | 3.950 | 3.469 | 1,422,300 |
| 2025-03-19 | 3.960 | 4.020 | 3.910 | 4.000 | 3.513 | 1,968,300 |
| 2025-03-18 | 3.880 | 3.960 | 3.880 | 3.930 | 3.452 | 2,110,900 |
| 2025-03-17 | 3.880 | 3.960 | 3.870 | 3.910 | 3.434 | 2,511,400 |
| 2025-03-14 | 3.740 | 3.930 | 3.740 | 3.890 | 3.417 | 3,659,400 |
| 2025-03-13 | 3.710 | 3.770 | 3.650 | 3.740 | 3.285 | 5,220,300 |
| 2025-03-12 | 3.670 | 3.710 | 3.640 | 3.710 | 3.258 | 4,865,600 |
| 2025-03-11 | 3.730 | 3.730 | 3.610 | 3.660 | 3.215 | 6,454,900 |
| 2025-03-10 | 3.750 | 3.780 | 3.680 | 3.720 | 3.267 | 4,955,600 |
| 2025-03-07 | 3.790 | 3.840 | 3.710 | 3.780 | 3.320 | 5,305,600 |
| 2025-03-06 | 3.620 | 3.840 | 3.610 | 3.820 | 3.355 | 6,958,500 |
| 2025-03-05 | 3.600 | 3.640 | 3.560 | 3.600 | 3.162 | 4,112,900 |
| 2025-02-28 | 3.730 | 3.740 | 3.560 | 3.560 | 3.127 | 18,452,100 |
| 2025-02-27 | 3.690 | 3.760 | 3.690 | 3.730 | 3.276 | 3,346,300 |
| 2025-02-26 | 3.810 | 3.810 | 3.680 | 3.710 | 3.258 | 2,201,100 |
| 2025-02-25 | 3.750 | 3.790 | 3.740 | 3.780 | 3.320 | 2,579,500 |
| 2025-02-24 | 3.840 | 3.880 | 3.750 | 3.770 | 3.284 | 2,956,000 |
| 2025-02-21 | 3.890 | 3.910 | 3.840 | 3.840 | 3.345 | 2,207,900 |
| 2025-02-20 | 3.930 | 3.930 | 3.860 | 3.880 | 3.380 | 5,653,700 |
| 2025-02-19 | 4.000 | 4.030 | 3.900 | 3.920 | 3.415 | 3,263,000 |
| 2025-02-18 | 4.090 | 4.130 | 4.010 | 4.040 | 3.519 | 3,227,100 |
| 2025-02-17 | 3.980 | 4.130 | 3.980 | 4.090 | 3.563 | 2,459,700 |
| 2025-02-14 | 3.970 | 4.020 | 3.950 | 4.010 | 3.493 | 2,965,600 |
| 2025-02-13 | 3.920 | 3.980 | 3.880 | 3.960 | 3.449 | 1,654,200 |
| 2025-02-12 | 3.950 | 3.990 | 3.910 | 3.920 | 3.415 | 1,970,400 |
| 2025-02-11 | 3.910 | 4.010 | 3.910 | 3.990 | 3.476 | 1,211,100 |
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.