JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.910 | 4.020 | 3.900 | 3.920 | 3.415 | 2,127,700 |
| 2025-02-07 | 3.920 | 3.950 | 3.860 | 3.870 | 3.371 | 2,263,800 |
| 2025-02-06 | 3.870 | 3.950 | 3.820 | 3.940 | 3.432 | 2,403,200 |
| 2025-02-05 | 3.890 | 3.920 | 3.810 | 3.870 | 3.371 | 1,816,100 |
| 2025-02-04 | 3.820 | 3.960 | 3.800 | 3.890 | 3.388 | 2,163,500 |
| 2025-02-03 | 3.960 | 3.960 | 3.880 | 3.890 | 3.388 | 1,787,200 |
| 2025-01-31 | 3.980 | 4.020 | 3.920 | 3.960 | 3.449 | 3,050,400 |
| 2025-01-30 | 3.890 | 4.020 | 3.880 | 4.010 | 3.493 | 2,810,000 |
| 2025-01-29 | 3.850 | 3.880 | 3.830 | 3.860 | 3.335 | 1,289,200 |
| 2025-01-28 | 3.880 | 3.880 | 3.790 | 3.850 | 3.327 | 2,207,800 |
| 2025-01-27 | 3.700 | 3.880 | 3.680 | 3.880 | 3.353 | 3,656,000 |
| 2025-01-24 | 3.700 | 3.730 | 3.660 | 3.690 | 3.188 | 2,954,900 |
| 2025-01-23 | 3.800 | 3.800 | 3.670 | 3.680 | 3.180 | 3,413,900 |
| 2025-01-22 | 3.760 | 3.790 | 3.720 | 3.790 | 3.275 | 3,480,600 |
| 2025-01-21 | 3.740 | 3.770 | 3.680 | 3.750 | 3.240 | 2,496,400 |
| 2025-01-20 | 3.660 | 3.730 | 3.620 | 3.730 | 3.223 | 2,156,700 |
| 2025-01-17 | 3.650 | 3.680 | 3.610 | 3.660 | 3.162 | 2,547,000 |
| 2025-01-16 | 3.760 | 3.760 | 3.620 | 3.620 | 3.128 | 3,793,200 |
| 2025-01-15 | 3.710 | 3.760 | 3.650 | 3.720 | 3.214 | 3,464,800 |
| 2025-01-14 | 3.670 | 3.700 | 3.610 | 3.680 | 3.180 | 2,769,100 |
| 2025-01-13 | 3.670 | 3.670 | 3.600 | 3.630 | 3.137 | 2,602,400 |
| 2025-01-10 | 3.730 | 3.730 | 3.650 | 3.650 | 3.154 | 1,640,200 |
| 2025-01-09 | 3.690 | 3.720 | 3.660 | 3.700 | 3.197 | 1,087,200 |
| 2025-01-08 | 3.750 | 3.750 | 3.670 | 3.680 | 3.180 | 1,462,000 |
| 2025-01-07 | 3.750 | 3.810 | 3.730 | 3.750 | 3.240 | 1,857,700 |
| 2025-01-06 | 3.690 | 3.780 | 3.680 | 3.750 | 3.240 | 2,916,600 |
| 2025-01-03 | 3.640 | 3.680 | 3.600 | 3.660 | 3.162 | 2,995,700 |
| 2025-01-02 | 3.690 | 3.690 | 3.550 | 3.640 | 3.145 | 6,330,500 |
| 2024-12-30 | 3.730 | 3.750 | 3.630 | 3.660 | 3.162 | 5,174,600 |
| 2024-12-27 | 3.840 | 3.840 | 3.740 | 3.740 | 3.232 | 2,228,900 |
| 2024-12-26 | 3.790 | 3.830 | 3.730 | 3.760 | 3.222 | 2,983,300 |
| 2024-12-23 | 3.810 | 3.830 | 3.750 | 3.780 | 3.239 | 3,548,400 |
| 2024-12-20 | 3.750 | 3.880 | 3.730 | 3.870 | 3.316 | 2,860,500 |
| 2024-12-19 | 3.770 | 3.780 | 3.710 | 3.740 | 3.205 | 2,841,700 |
| 2024-12-18 | 3.900 | 3.920 | 3.740 | 3.740 | 3.205 | 3,182,500 |
| 2024-12-17 | 3.890 | 3.950 | 3.840 | 3.890 | 3.334 | 2,099,300 |
| 2024-12-16 | 3.960 | 3.990 | 3.870 | 3.870 | 3.316 | 2,847,300 |
| 2024-12-13 | 4.000 | 4.030 | 3.910 | 3.910 | 3.351 | 3,770,600 |
| 2024-12-12 | 4.230 | 4.230 | 3.980 | 3.990 | 3.419 | 3,475,400 |
| 2024-12-11 | 4.120 | 4.270 | 4.050 | 4.270 | 3.659 | 6,032,100 |
| 2024-12-10 | 4.100 | 4.160 | 4.060 | 4.140 | 3.548 | 2,987,200 |
| 2024-12-09 | 4.060 | 4.110 | 4.020 | 4.100 | 3.513 | 4,489,300 |
| 2024-12-06 | 4.140 | 4.160 | 4.020 | 4.040 | 3.462 | 2,461,400 |
| 2024-12-05 | 4.100 | 4.190 | 4.070 | 4.150 | 3.556 | 2,413,700 |
| 2024-12-04 | 4.080 | 4.100 | 3.870 | 4.070 | 3.488 | 8,234,200 |
| 2024-12-03 | 4.230 | 4.260 | 4.020 | 4.080 | 3.496 | 9,485,500 |
| 2024-12-02 | 4.300 | 4.300 | 4.100 | 4.270 | 3.659 | 9,103,400 |
| 2024-11-29 | 4.360 | 4.370 | 4.190 | 4.320 | 3.702 | 4,886,700 |
| 2024-11-28 | 4.550 | 4.550 | 4.360 | 4.370 | 3.745 | 3,075,900 |
| 2024-11-27 | 4.640 | 4.780 | 4.560 | 4.560 | 3.881 | 3,418,100 |
| 2024-11-26 | 4.480 | 4.660 | 4.470 | 4.630 | 3.941 | 2,453,500 |
| 2024-11-25 | 4.490 | 4.540 | 4.420 | 4.490 | 3.822 | 5,274,300 |
| 2024-11-22 | 4.400 | 4.490 | 4.340 | 4.490 | 3.822 | 1,203,400 |
| 2024-11-21 | 4.380 | 4.400 | 4.320 | 4.360 | 3.711 | 1,278,700 |
| 2024-11-19 | 4.420 | 4.440 | 4.370 | 4.410 | 3.753 | 1,247,300 |
| 2024-11-18 | 4.460 | 4.460 | 4.350 | 4.410 | 3.753 | 2,463,200 |
| 2024-11-14 | 4.450 | 4.490 | 4.420 | 4.450 | 3.787 | 1,417,600 |
| 2024-11-13 | 4.430 | 4.530 | 4.390 | 4.450 | 3.787 | 3,198,900 |
| 2024-11-12 | 4.450 | 4.530 | 4.430 | 4.440 | 3.779 | 2,119,400 |
| 2024-11-11 | 4.550 | 4.560 | 4.420 | 4.440 | 3.779 | 1,523,100 |
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.