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 |
Page 1 of 1 · 17 trading days
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.