JHSF Participações S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.180	13.420	12.770	12.960	12.960	3,518,300
2026-10-15	13.020	13.470	12.820	13.150	13.150	3,305,900
2026-10-14	13.600	13.620	13.080	13.210	13.210	3,857,400
2026-10-13	14.440	14.440	13.590	13.640	13.640	4,740,600
2026-10-09	13.370	14.730	13.360	14.590	14.590	6,017,100
2026-10-08	12.750	13.460	12.660	13.310	13.310	5,510,200
2026-10-07	12.900	12.950	12.610	12.750	12.750	3,802,100
2026-10-06	12.710	13.130	12.710	12.900	12.900	4,417,400
2026-10-05	12.740	13.170	12.700	12.700	12.700	9,059,100
2026-10-02	11.890	12.070	11.570	12.050	12.050	5,672,000
2026-10-01	11.740	11.770	11.430	11.720	11.720	3,390,800
2026-09-30	11.800	12.050	11.720	11.730	11.661	4,389,500
2026-09-29	11.320	11.710	11.290	11.630	11.561	2,405,100
2026-09-28	11.690	11.690	11.320	11.360	11.293	3,299,200
2026-09-25	11.840	11.860	11.570	11.720	11.651	2,284,600
2026-09-24	11.900	11.900	11.600	11.810	11.740	2,253,700
2026-09-23	11.770	12.040	11.670	11.820	11.750	2,544,200
2026-09-22	11.630	11.870	11.480	11.840	11.770	2,861,600
2026-09-21	11.480	11.820	11.440	11.650	11.581	2,588,400
2026-09-18	11.310	11.530	11.100	11.400	11.333	16,836,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.