JHSF Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.500 | 4.540 | 4.410 | 4.540 | 3.864 | 2,358,200 |
| 2024-11-07 | 4.610 | 4.680 | 4.510 | 4.530 | 3.856 | 2,150,000 |
| 2024-11-06 | 4.540 | 4.650 | 4.470 | 4.600 | 3.915 | 2,239,300 |
| 2024-11-05 | 4.570 | 4.620 | 4.490 | 4.610 | 3.924 | 1,700,200 |
| 2024-11-04 | 4.350 | 4.620 | 4.350 | 4.580 | 3.898 | 4,330,100 |
| 2024-11-01 | 4.410 | 4.420 | 4.280 | 4.310 | 3.668 | 4,540,200 |
| 2024-10-31 | 4.410 | 4.480 | 4.410 | 4.440 | 3.779 | 2,667,400 |
| 2024-10-30 | 4.310 | 4.450 | 4.310 | 4.410 | 3.727 | 1,924,800 |
| 2024-10-29 | 4.490 | 4.510 | 4.300 | 4.320 | 3.651 | 2,826,700 |
| 2024-10-28 | 4.430 | 4.500 | 4.430 | 4.490 | 3.795 | 1,629,100 |
| 2024-10-25 | 4.480 | 4.510 | 4.400 | 4.400 | 3.719 | 2,488,900 |
| 2024-10-24 | 4.420 | 4.490 | 4.350 | 4.490 | 3.795 | 2,720,100 |
| 2024-10-23 | 4.340 | 4.400 | 4.330 | 4.400 | 3.719 | 1,340,100 |
| 2024-10-22 | 4.450 | 4.460 | 4.350 | 4.360 | 3.685 | 1,819,100 |
| 2024-10-21 | 4.390 | 4.480 | 4.390 | 4.480 | 3.786 | 1,715,000 |
| 2024-10-18 | 4.530 | 4.580 | 4.390 | 4.410 | 3.727 | 2,886,900 |
| 2024-10-17 | 4.560 | 4.580 | 4.450 | 4.450 | 3.761 | 2,806,400 |
| 2024-10-16 | 4.350 | 4.610 | 4.350 | 4.610 | 3.896 | 8,581,300 |
| 2024-10-15 | 4.350 | 4.400 | 4.320 | 4.400 | 3.719 | 2,950,600 |
| 2024-10-14 | 4.230 | 4.360 | 4.220 | 4.360 | 3.685 | 2,544,500 |
| 2024-10-11 | 4.350 | 4.350 | 4.230 | 4.230 | 3.575 | 2,267,400 |
| 2024-10-10 | 4.420 | 4.480 | 4.300 | 4.300 | 3.634 | 17,078,400 |
| 2024-10-09 | 4.510 | 4.510 | 4.400 | 4.400 | 3.719 | 2,297,500 |
| 2024-10-08 | 4.510 | 4.580 | 4.480 | 4.510 | 3.812 | 5,365,600 |
| 2024-10-07 | 4.320 | 4.470 | 4.320 | 4.450 | 3.761 | 5,812,900 |
| 2024-10-04 | 4.230 | 4.310 | 4.220 | 4.310 | 3.643 | 1,810,500 |
| 2024-10-03 | 4.320 | 4.330 | 4.220 | 4.230 | 3.575 | 2,311,000 |
| 2024-10-02 | 4.320 | 4.470 | 4.320 | 4.360 | 3.685 | 4,949,900 |
| 2024-10-01 | 4.090 | 4.420 | 4.070 | 4.310 | 3.643 | 16,198,900 |
| 2024-09-30 | 4.120 | 4.160 | 4.080 | 4.110 | 3.474 | 2,085,100 |
| 2024-09-27 | 4.120 | 4.160 | 4.090 | 4.100 | 3.439 | 1,662,800 |
| 2024-09-26 | 4.080 | 4.140 | 4.070 | 4.120 | 3.456 | 1,968,600 |
| 2024-09-25 | 4.120 | 4.140 | 4.050 | 4.050 | 3.397 | 2,427,500 |
| 2024-09-24 | 4.140 | 4.160 | 4.090 | 4.100 | 3.439 | 2,855,900 |
| 2024-09-23 | 4.190 | 4.190 | 4.070 | 4.110 | 3.447 | 2,428,600 |
| 2024-09-20 | 4.350 | 4.350 | 4.180 | 4.180 | 3.506 | 3,848,200 |
| 2024-09-19 | 4.560 | 4.580 | 4.340 | 4.340 | 3.640 | 3,363,000 |
| 2024-09-18 | 4.480 | 4.560 | 4.470 | 4.560 | 3.825 | 3,679,300 |
| 2024-09-17 | 4.510 | 4.520 | 4.480 | 4.520 | 3.791 | 1,774,800 |
| 2024-09-16 | 4.540 | 4.540 | 4.490 | 4.510 | 3.783 | 2,299,000 |
| 2024-09-13 | 4.540 | 4.560 | 4.510 | 4.540 | 3.808 | 3,284,900 |
| 2024-09-12 | 4.550 | 4.550 | 4.460 | 4.500 | 3.774 | 2,240,600 |
| 2024-09-11 | 4.550 | 4.550 | 4.500 | 4.540 | 3.808 | 2,130,000 |
| 2024-09-10 | 4.440 | 4.520 | 4.410 | 4.520 | 3.791 | 2,323,100 |
| 2024-09-09 | 4.490 | 4.510 | 4.400 | 4.430 | 3.716 | 3,013,400 |
| 2024-09-06 | 4.510 | 4.530 | 4.450 | 4.490 | 3.766 | 2,594,000 |
| 2024-09-05 | 4.500 | 4.530 | 4.470 | 4.510 | 3.783 | 2,990,700 |
| 2024-09-04 | 4.450 | 4.570 | 4.450 | 4.500 | 3.774 | 3,254,600 |
| 2024-09-03 | 4.440 | 4.470 | 4.400 | 4.440 | 3.724 | 3,476,000 |
| 2024-09-02 | 4.350 | 4.450 | 4.340 | 4.450 | 3.732 | 3,863,300 |
| 2024-08-30 | 4.350 | 4.400 | 4.280 | 4.370 | 3.665 | 4,310,000 |
| 2024-08-29 | 4.410 | 4.420 | 4.360 | 4.380 | 3.674 | 7,222,800 |
| 2024-08-28 | 4.410 | 4.440 | 4.330 | 4.440 | 3.698 | 3,235,000 |
| 2024-08-27 | 4.430 | 4.450 | 4.390 | 4.410 | 3.673 | 1,701,900 |
| 2024-08-26 | 4.460 | 4.480 | 4.410 | 4.430 | 3.690 | 2,211,700 |
| 2024-08-23 | 4.370 | 4.480 | 4.350 | 4.460 | 3.715 | 2,429,600 |
| 2024-08-22 | 4.520 | 4.550 | 4.320 | 4.350 | 3.623 | 2,870,200 |
| 2024-08-21 | 4.460 | 4.540 | 4.450 | 4.490 | 3.740 | 2,919,800 |
| 2024-08-20 | 4.350 | 4.460 | 4.280 | 4.460 | 3.715 | 5,743,300 |
| 2024-08-19 | 4.280 | 4.320 | 4.200 | 4.320 | 3.598 | 6,289,100 |
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.