São Paulo - Delayed Quote
BRL
JHSF Participações S.A. (JHSF3.SA)
10.00
+0.56
(+5.93%)
At close: November 6 at 6:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
9.60
9.76
9.35
9.44
9.44
3,689,300
Nov 4, 2026
9.21
9.56
9.20
9.56
9.56
5,436,300
Nov 3, 2026
8.75
9.15
8.68
9.11
9.11
6,247,100
Oct 30, 2026
8.59
9.09
8.33
8.97
8.97
10,733,700
Oct 29, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
9.62
9.65
8.66
8.70
8.70
10,489,900
Oct 28, 2026
10.45
10.45
9.41
9.67
9.60
10,676,100
Oct 27, 2026
10.97
11.11
10.25
10.40
10.33
10,422,400
Oct 26, 2026
10.00
11.26
9.95
10.69
10.61
12,686,800
Oct 23, 2026
13.60
14.00
13.44
13.89
13.79
3,996,700
Oct 22, 2026
14.11
14.22
13.54
13.62
13.52
4,724,600
Oct 21, 2026
14.23
14.47
13.98
14.27
14.17
4,207,800
Oct 20, 2026
13.72
14.34
13.72
14.19
14.09
5,256,300
Oct 19, 2026
13.05
13.63
13.05
13.56
13.46
4,180,500
Oct 16, 2026
13.18
13.42
12.77
12.96
12.87
3,524,400
Oct 15, 2026
13.02
13.47
12.82
13.15
13.06
3,305,900
Oct 14, 2026
13.60
13.62
13.08
13.21
13.12
3,857,400
Oct 13, 2026
14.44
14.44
13.59
13.64
13.54
4,740,600
Oct 9, 2026
13.37
14.73
13.36
14.59
14.49
6,017,100
Oct 8, 2026
12.75
13.46
12.66
13.31
13.21
5,510,200
Oct 7, 2026
12.90
12.95
12.61
12.75
12.66
3,802,100
Oct 6, 2026
12.71
13.13
12.71
12.90
12.81
4,417,400
Oct 5, 2026
12.74
13.17
12.70
12.70
12.61
9,059,100
Oct 2, 2026
11.89
12.07
11.57
12.05
11.96
5,672,000
Oct 1, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
11.74
11.77
11.43
11.72
11.64
3,390,800
Sep 30, 2026
11.80
12.05
11.72
11.73
11.58
4,389,500
Sep 29, 2026
11.32
11.71
11.29
11.63
11.48
2,405,100
Sep 28, 2026
11.69
11.69
11.32
11.36
11.21
3,299,200
Sep 25, 2026
11.84
11.86
11.57
11.72
11.57
2,284,600
Sep 24, 2026
11.90
11.90
11.60
11.81
11.66
2,253,700
Sep 23, 2026
11.77
12.04
11.67
11.82
11.67
2,544,200
Sep 22, 2026
11.63
11.87
11.48
11.84
11.69
2,861,600
Sep 21, 2026
11.48
11.82
11.44
11.65
11.50
2,588,400
Sep 18, 2026
11.31
11.53
11.10
11.40
11.25
16,836,600
Sep 17, 2026
11.83
12.16
11.33
11.33
11.18
4,223,100
Sep 16, 2026
11.53
12.05
11.38
11.74
11.59
4,540,800
Sep 15, 2026
11.90
11.90
11.50
11.56
11.41
3,264,000
Sep 14, 2026
11.84
11.94
11.65
11.83
11.68
3,712,600
Sep 11, 2026
11.92
12.17
11.64
12.16
12.00
5,078,900
Sep 10, 2026
11.61
12.02
11.52
11.98
11.82
3,785,800
Sep 9, 2026
11.46
11.60
11.28
11.60
11.45
3,161,400
Sep 8, 2026
11.56
11.84
11.52
11.56
11.41
2,536,200
Sep 4, 2026
11.64
11.80
11.22
11.45
11.30
6,206,000
Sep 3, 2026
11.75
12.26
11.66
11.66
11.51
4,137,800
Sep 2, 2026
11.17
11.77
11.05
11.54
11.39
4,280,200
Sep 1, 2026
10.89
11.29
10.75
11.13
10.99
5,001,700
Aug 31, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
10.42
10.90
10.35
10.90
10.76
7,025,300
Aug 28, 2026
10.46
10.51
10.20
10.28
10.08
2,783,000
Aug 27, 2026
10.36
10.53
10.33
10.36
10.16
2,422,400
Aug 26, 2026
10.43
10.64
10.40
10.40
10.20
2,139,800
Aug 25, 2026
10.19
10.47
10.15
10.39
10.19
4,221,900
Aug 24, 2026
10.10
10.32
9.97
10.20
10.00
2,318,300
Aug 21, 2026
10.00
10.28
10.00
10.16
9.96
3,922,900
Aug 20, 2026
9.95
10.03
9.74
9.99
9.79
3,630,200
Aug 19, 2026
10.17
10.30
10.01
10.02
9.82
4,588,700
Aug 18, 2026
10.35
10.37
9.96
10.03
9.83
3,869,700
Aug 17, 2026
10.82
10.93
10.26
10.33
10.13
4,789,100
Aug 14, 2026
10.73
10.95
10.32
10.82
10.61
4,967,000
Aug 13, 2026
10.29
10.62
10.26
10.57
10.36
3,384,100
Aug 12, 2026
10.35
10.47
10.15
10.28
10.08
3,434,000
Aug 11, 2026
10.62
10.70
10.14
10.28
10.08
6,402,500
Aug 10, 2026
10.77
10.84
10.48
10.64
10.43
3,726,100
Aug 7, 2026
10.72
10.85
10.64
10.79
10.58
2,133,100
Aug 6, 2026
10.85
10.85
10.64
10.67
10.46
2,099,500
Aug 5, 2026
11.01
11.19
10.85
10.85
10.64
1,686,000
Aug 4, 2026
11.21
11.35
10.91
10.93
10.72
2,014,400
Aug 3, 2026
11.07
11.28
10.98
11.15
10.93
1,858,500
Jul 31, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
11.13
11.21
10.94
11.06
10.84
3,425,100
Jul 30, 2026
10.62
11.25
10.62
11.21
10.92
2,940,000
Jul 29, 2026
11.02
11.05
10.50
10.58
10.31
5,761,200
Jul 28, 2026
11.15
11.43
11.03
11.05
10.77
2,582,700
Jul 27, 2026
11.09
11.22
10.88
11.03
10.75
1,989,200
Jul 24, 2026
11.12
11.34
10.97
11.00
10.72
2,740,300
Jul 23, 2026
11.35
11.36
11.12
11.15
10.86
2,616,600
Jul 22, 2026
11.04
11.45
11.04
11.41
11.12
3,909,900
Jul 21, 2026
10.78
11.10
10.70
11.03
10.75
3,364,000
Jul 20, 2026
10.91
11.10
10.71
10.75
10.47
1,873,200
Jul 17, 2026
11.05
11.11
10.87
10.93
10.65
1,956,300
Jul 16, 2026
10.80
11.11
10.67
11.04
10.76
3,339,200
Jul 15, 2026
10.72
10.79
10.59
10.77
10.49
2,815,900
Jul 14, 2026
10.78
10.78
10.58
10.71
10.43
2,063,500
Jul 13, 2026
11.10
11.13
10.66
10.73
10.45
2,603,300
Jul 10, 2026
10.95
11.27
10.95
11.15
10.86
3,588,400
Jul 9, 2026
10.35
10.84
10.30
10.72
10.44
4,738,500
Jul 8, 2026
10.40
10.45
10.22
10.35
10.08
2,595,600
Jul 7, 2026
10.66
10.72
10.28
10.40
10.13
6,202,900
Jul 6, 2026
10.98
10.98
10.61
10.64
10.37
3,270,700
Jul 3, 2026
11.06
11.26
11.02
11.02
10.74
2,437,300
Jul 2, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
11.25
11.33
10.99
11.01
10.73
4,408,600
Jul 1, 2026
11.21
11.28
11.07
11.15
10.80
3,832,100
Jun 30, 2026
11.43
11.44
11.07
11.33
10.97
2,340,100
Jun 29, 2026
11.30
11.48
11.29
11.43
11.07
1,908,300
Jun 26, 2026
11.06
11.44
11.04
11.35
10.99
3,711,200
Jun 25, 2026
10.81
11.17
10.78
11.05
10.70
3,577,200
Jun 24, 2026
10.73
10.84
10.54
10.78
10.44
3,003,500
Jun 23, 2026
10.71
10.88
10.57
10.75
10.41
3,535,500
Jun 22, 2026
10.62
10.85
10.56
10.85
10.51
2,835,700
Jun 19, 2026
10.50
10.68
10.35
10.64
10.30
2,290,500
Jun 18, 2026
10.68
10.90
10.38
10.47
10.14
7,389,400
Jun 17, 2026
10.91
11.06
10.55
10.55
10.22
3,513,500
Jun 16, 2026
10.85
10.93
10.71
10.86
10.52
2,483,700
Jun 15, 2026
11.07
11.43
10.83
10.83
10.49
4,681,400
Jun 12, 2026
10.93
11.10
10.74
10.91
10.56
3,849,100
Jun 11, 2026
11.33
11.33
10.42
10.93
10.58
18,729,900
Jun 10, 2026
11.55
11.70
11.23
11.33
10.97
7,236,100
Jun 9, 2026
11.26
11.60
11.08
11.60
11.23
6,016,000
Jun 8, 2026
11.31
11.42
11.08
11.10
10.75
4,480,300
Jun 5, 2026
10.91
11.30
10.89
11.30
10.94
5,162,400
Jun 3, 2026
11.00
11.00
10.66
10.96
10.61
4,309,300
Jun 2, 2026
11.35
11.41
10.79
11.14
10.79
4,605,100
Jun 1, 2026
11.17
11.49
11.04
11.24
10.88
6,354,100
May 29, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.93
11.23
10.73
11.23
10.87
7,523,800
May 28, 2026
10.86
11.33
10.77
10.97
10.55
7,080,600
May 27, 2026
10.87
11.09
10.79
10.85
10.44
3,782,100
May 26, 2026
10.67
10.86
10.58
10.79
10.38
3,516,700
May 25, 2026
10.65
10.87
10.60
10.80
10.39
2,690,200
May 22, 2026
10.81
10.83
10.52
10.56
10.16
3,574,800
May 21, 2026
10.61
10.94
10.54
10.80
10.39
4,737,200
May 20, 2026
10.20
11.04
10.20
10.75
10.34
9,087,700
May 19, 2026
10.43
10.43
10.17
10.17
9.79
7,888,500
May 18, 2026
10.68
10.72
10.43
10.54
10.14
9,023,200
May 15, 2026
10.40
10.68
10.25
10.68
10.28
15,542,300
May 14, 2026
10.95
11.10
10.66
10.73
10.32
4,409,900
May 13, 2026
11.12
11.25
10.78
10.80
10.39
6,966,000
May 12, 2026
11.09
11.38
11.08
11.14
10.72
5,042,400
May 11, 2026
11.40
11.47
10.77
11.29
10.86
9,014,400
May 8, 2026
12.39
12.46
11.19
11.33
10.90
8,445,500
May 7, 2026
12.78
12.92
12.03
12.11
11.65
6,425,300
May 6, 2026
12.34
12.86
12.32
12.68
12.20
5,200,700
May 5, 2026
11.80
12.54
11.75
12.19
11.73
6,833,200
May 4, 2026
12.48
12.56
11.70
11.83
11.38
5,747,500
Apr 30, 2026
0.069156
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
12.92
12.98
12.48
12.55
12.08
4,806,400
Apr 29, 2026
12.78
12.88
12.62
12.75
12.20
3,044,000
Apr 28, 2026
12.93
12.99
12.55
12.82
12.27
5,032,300
Apr 27, 2026
13.56
13.61
12.93
12.98
12.42
4,423,400
Apr 24, 2026
13.67
13.80
13.22
13.43
12.85
4,915,000
Apr 23, 2026
14.17
14.21
13.63
13.63
13.04
3,726,400
Apr 22, 2026
14.01
14.50
13.86
14.19
13.58
8,549,300
Apr 20, 2026
13.70
14.26
13.65
14.10
13.49
5,090,600
Apr 17, 2026
13.34
13.82
13.34
13.82
13.22
6,444,700
Apr 16, 2026
13.15
13.34
12.94
13.26
12.69
3,370,900
Apr 15, 2026
13.02
13.26
12.94
13.15
12.58
5,901,300
Apr 14, 2026
12.62
13.08
12.62
13.06
12.50
6,016,500
Apr 13, 2026
12.39
12.69
12.18
12.62
12.08
6,681,400
Apr 10, 2026
12.66
12.74
12.17
12.54
12.00
6,664,800
Apr 9, 2026
12.01
12.68
11.93
12.55
12.01
8,708,500
Apr 8, 2026
12.05
12.39
11.84
11.91
11.40
12,038,500
Apr 7, 2026
10.73
11.48
10.70
11.48
10.99
8,646,000
Apr 6, 2026
9.95
10.77
9.85
10.75
10.29
7,826,100
Apr 2, 2026
9.28
10.00
9.26
9.94
9.51
6,562,800
Apr 1, 2026
9.42
9.85
9.28
9.68
9.26
5,355,300
Mar 31, 2026
0.068698
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.14
9.44
8.99
9.27
8.87
6,827,400
Mar 30, 2026
8.62
8.71
8.51
8.66
8.22
2,435,400
Mar 27, 2026
8.60
8.75
8.51
8.53
8.10
2,733,900
Mar 26, 2026
8.76
8.80
8.59
8.59
8.15
14,392,800
Mar 25, 2026
8.73
8.97
8.71
8.93
8.48
7,563,000
Mar 24, 2026
8.80
8.80
8.58
8.65
8.21
6,860,600
Mar 23, 2026
8.53
8.90
8.45
8.90
8.45
3,312,800
Mar 20, 2026
8.74
8.75
8.29
8.34
7.92
7,515,500
Mar 19, 2026
8.80
8.88
8.59
8.80
8.35
3,122,100
Mar 18, 2026
8.80
9.00
8.72
8.90
8.45
2,005,500
Mar 17, 2026
8.94
9.02
8.78
8.84
8.39
2,039,600
Mar 16, 2026
8.81
8.99
8.75
8.92
8.47
2,902,700
Mar 13, 2026
8.89
9.01
8.60
8.60
8.16
4,779,200
Mar 12, 2026
9.01
9.03
8.82
8.86
8.41
2,271,700
Mar 11, 2026
9.12
9.21
9.00
9.11
8.65
2,618,600
Mar 10, 2026
9.21
9.33
9.04
9.18
8.72
2,511,100
Mar 9, 2026
8.91
9.11
8.80
9.11
8.65
3,705,500
Mar 6, 2026
9.02
9.07
8.80
8.97
8.52
3,194,800
Mar 5, 2026
9.36
9.41
8.96
9.03
8.57
4,826,400
Mar 4, 2026
9.36
9.58
9.35
9.45
8.97
2,352,900
Mar 3, 2026
9.55
9.55
9.21
9.31
8.84
4,797,100
Mar 2, 2026
9.80
9.87
9.64
9.78
9.28
3,072,800
Feb 27, 2026
0.068544
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.99
10.01
9.83
9.92
9.42
10,449,200
Feb 26, 2026
10.13
10.25
10.01
10.08
9.50
2,385,900
Feb 25, 2026
10.17
10.28
10.07
10.09
9.51
2,522,600
Feb 24, 2026
10.01
10.23
9.98
10.13
9.55
2,527,800
Feb 23, 2026
10.07
10.09
9.93
9.96
9.39
2,443,000
Feb 20, 2026
9.88
10.10
9.82
10.09
9.51
3,248,000
Feb 19, 2026
9.70
9.94
9.64
9.94
9.37
2,687,500
Feb 18, 2026
9.70
9.95
9.63
9.65
9.10
2,585,400
Feb 13, 2026
9.46
9.68
9.29
9.65
9.10
3,476,000
Feb 12, 2026
9.67
9.67
9.45
9.51
8.97
2,988,500
Feb 11, 2026
9.75
9.80
9.61
9.67
9.12
2,317,700
Feb 10, 2026
9.69
9.79
9.55
9.68
9.13
2,549,700
Feb 9, 2026
9.75
9.81
9.68
9.71
9.16
1,457,200
Feb 6, 2026
9.75
9.84
9.58
9.75
9.19
2,818,000
Feb 5, 2026
9.50
10.00
9.48
9.74
9.18
3,475,100
Feb 4, 2026
9.96
10.07
9.40
9.48
8.94
4,963,400
Feb 3, 2026
9.83
10.08
9.83
9.95
9.38
4,133,500
Feb 2, 2026
9.55
9.84
9.53
9.78
9.22
4,411,500
Jan 30, 2026
0.068544
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.51
9.70
9.41
9.55
9.00
9,344,900
Jan 29, 2026
9.53
9.66
9.33
9.63
9.02
3,885,800
Jan 28, 2026
9.78
9.82
9.45
9.53
8.92
4,660,400
Jan 27, 2026
9.70
10.04
9.69
9.74
9.12
8,162,600
Jan 26, 2026
9.49
9.68
9.30
9.65
9.03
7,398,100
Jan 23, 2026
9.14
9.52
9.05
9.49
8.88
5,302,500
Jan 22, 2026
9.09
9.17
9.00
9.08
8.50
6,241,800
Jan 21, 2026
0.068544
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
8.71
9.11
8.71
9.05
8.47
5,649,600
Jan 20, 2026
8.56
8.77
8.48
8.77
8.15
5,281,300
Jan 19, 2026
8.52
8.58
8.36
8.57
7.96
3,255,000
Jan 16, 2026
8.50
8.56
8.36
8.43
7.83
4,724,000
Jan 15, 2026
8.32
8.53
8.28
8.48
7.88
3,698,300
Jan 14, 2026
8.35
8.40
8.21
8.28
7.69
7,074,000
Jan 13, 2026
8.40
8.40
8.18
8.34
7.75
7,271,400
Jan 12, 2026
8.18
8.40
8.07
8.40
7.80
3,937,500
Jan 9, 2026
8.06
8.23
8.03
8.18
7.60
3,971,000
Jan 8, 2026
7.90
8.05
7.87
8.05
7.48
3,504,700
Jan 7, 2026
7.92
7.96
7.83
7.90
7.34
2,241,000
Jan 6, 2026
7.87
8.03
7.87
7.92
7.36
2,450,900
Jan 5, 2026
7.84
8.03
7.81
7.87
7.31
2,960,600
Jan 2, 2026
7.98
8.00
7.81
7.84
7.28
2,863,200
Dec 30, 2025
7.90
7.98
7.90
7.93
7.37
2,701,500
Dec 29, 2025
8.04
8.04
7.82
7.87
7.31
2,229,800
Dec 26, 2025
7.95
8.07
7.90
7.98
7.41
4,558,700
Dec 23, 2025
7.75
8.00
7.74
7.95
7.38
4,132,600
Dec 22, 2025
7.82
7.86
7.60
7.70
7.15
5,179,400
Dec 19, 2025
7.69
7.94
7.62
7.76
7.21
4,070,000
Dec 18, 2025
7.53
7.76
7.51
7.69
7.14
2,232,600
Dec 17, 2025
7.73
7.73
7.42
7.55
7.01
3,949,500
Dec 16, 2025
7.93
7.93
7.57
7.75
7.20
4,658,800
Dec 15, 2025
7.96
8.05
7.87
7.97
7.40
2,508,400
Dec 12, 2025
7.86
8.02
7.78
7.90
7.34
2,041,300
Dec 11, 2025
7.66
8.09
7.66
7.84
7.28
8,068,900
Dec 10, 2025
7.57
7.74
7.52
7.65
7.11
2,498,200
Dec 9, 2025
7.63
7.67
7.42
7.57
7.03
2,923,200
Dec 8, 2025
7.84
7.84
7.55
7.68
7.13
2,914,900
Dec 5, 2025
8.09
8.11
7.64
7.71
7.16
4,945,900
Dec 4, 2025
7.88
8.28
7.86
8.09
7.51
4,529,900
Dec 3, 2025
7.76
7.91
7.76
7.88
7.32
5,852,200
Dec 2, 2025
7.61
7.81
7.59
7.74
7.19
2,843,600
Dec 1, 2025
0.031268
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
7.67
7.67
7.40
7.61
7.07
4,649,300
Nov 28, 2025
7.45
7.73
7.45
7.67
7.10
4,305,600
Nov 27, 2025
7.47
7.50
7.35
7.44
6.88
1,437,700
Nov 26, 2025
7.28
7.49
7.27
7.47
6.91
1,771,000
Nov 25, 2025
7.39
7.47
7.21
7.26
6.72
2,754,700
Nov 24, 2025
7.17
7.41
7.14
7.39
6.84
2,538,500
Nov 21, 2025
7.16
7.27
7.08
7.17
6.63
2,100,500
Nov 19, 2025
7.25
7.26
7.12
7.16
6.62
1,489,700
Nov 18, 2025
6.95
7.27
6.87
7.25
6.71
2,258,800
Nov 17, 2025
7.31
7.32
7.01
7.02
6.49
5,782,200
Nov 14, 2025
7.20
7.41
7.08
7.29
6.74
7,256,200
Nov 13, 2025
7.08
7.19
6.98
7.08
6.55
3,503,700
Nov 12, 2025
7.08
7.15
7.06
7.14
6.61
2,178,800
Nov 11, 2025
6.94
7.18
6.94
7.08
6.55
3,636,900
Nov 10, 2025
6.95
7.02
6.88
6.91
6.39
5,048,800
Nov 7, 2025
6.76
6.92
6.74
6.89
6.37
2,227,800
Nov 6, 2025
6.86
6.90
6.70
6.79
6.28
3,078,600
