InvestB3
← InícioComparar

JCCJ11

FII JHSF CJ

R$ 144,50
-5,54% no dia

No mês

+2,29%

No ano

-5,86%

12 meses

-8,54%

Desde 07/2023

+37,62%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (199)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 143,77R$ 143,77R$ 151,98R$ 144,50-5,54%1.808
03/09/2026R$ 146,90R$ 143,75R$ 152,97R$ 152,97+3,51%2.789
02/09/2026R$ 147,77R$ 142,01R$ 147,78R$ 147,780,00%994
01/09/2026R$ 151,98R$ 141,29R$ 153,96R$ 147,78+4,62%2.089
31/08/2026R$ 154,00R$ 141,26R$ 154,00R$ 141,26-4,62%1.792
28/08/2026R$ 151,00R$ 146,02R$ 153,49R$ 148,10-0,94%572
27/08/2026R$ 150,21R$ 141,02R$ 155,88R$ 149,50-0,47%3.784
26/08/2026R$ 147,90R$ 146,00R$ 159,00R$ 150,21+1,49%4.025
25/08/2026R$ 156,98R$ 143,27R$ 156,98R$ 148,00+3,31%2.081
24/08/2026R$ 141,90R$ 134,80R$ 145,44R$ 143,26+0,96%4.178
21/08/2026R$ 132,10R$ 132,10R$ 141,90R$ 141,90+7,42%1.429
20/08/2026R$ 132,12R$ 132,10R$ 133,90R$ 132,10-0,01%435
19/08/2026R$ 131,23R$ 131,23R$ 134,97R$ 132,11-1,26%959
18/08/2026R$ 134,98R$ 131,23R$ 134,98R$ 133,80+1,96%673
17/08/2026R$ 134,84R$ 129,50R$ 134,84R$ 131,23-1,33%849
14/08/2026R$ 133,00R$ 133,00R$ 134,97R$ 133,00-1,21%259
13/08/2026R$ 136,07R$ 133,71R$ 136,07R$ 134,63-1,07%568
12/08/2026R$ 134,73R$ 133,56R$ 136,08R$ 136,08-0,01%1.148
11/08/2026R$ 137,49R$ 133,22R$ 137,49R$ 136,09-0,22%1.751
10/08/2026R$ 136,39R$ 133,21R$ 136,39R$ 136,390,00%1.861
07/08/2026R$ 136,48R$ 132,60R$ 136,48R$ 136,39+2,93%779
06/08/2026R$ 135,99R$ 132,21R$ 135,99R$ 132,51+0,23%1.036
05/08/2026R$ 135,90R$ 131,01R$ 135,90R$ 132,20-1,34%1.174
04/08/2026R$ 135,20R$ 130,06R$ 135,20R$ 133,99-1,69%2.291
03/08/2026R$ 133,69R$ 131,00R$ 136,29R$ 136,29+2,44%962
31/07/2026R$ 139,79R$ 133,02R$ 139,79R$ 133,04-0,72%1.474
30/07/2026R$ 135,00R$ 134,01R$ 137,99R$ 134,01-1,44%1.654
29/07/2026R$ 138,00R$ 134,96R$ 138,00R$ 135,97-0,74%735
28/07/2026R$ 138,80R$ 135,52R$ 141,18R$ 136,98-0,75%1.262
27/07/2026R$ 142,00R$ 137,67R$ 142,00R$ 138,01-1,25%1.124
24/07/2026R$ 141,99R$ 139,67R$ 141,99R$ 139,75-1,24%419
23/07/2026R$ 139,68R$ 139,67R$ 142,08R$ 141,50+0,71%965
22/07/2026R$ 139,60R$ 139,60R$ 142,00R$ 140,50+0,72%1.873
21/07/2026R$ 139,00R$ 139,00R$ 141,79R$ 139,50-0,19%2.229
20/07/2026R$ 143,00R$ 138,64R$ 143,00R$ 139,76+0,32%1.850
17/07/2026R$ 141,50R$ 138,51R$ 143,00R$ 139,32-1,54%3.282
16/07/2026R$ 144,99R$ 138,00R$ 144,99R$ 141,50+1,08%2.227
15/07/2026R$ 140,33R$ 137,55R$ 142,98R$ 139,99+0,24%2.141
14/07/2026R$ 144,99R$ 134,57R$ 144,99R$ 139,66-0,60%995
13/07/2026R$ 144,97R$ 139,90R$ 144,97R$ 140,50+0,41%1.171
10/07/2026R$ 144,99R$ 139,91R$ 144,99R$ 139,93-0,64%1.138
09/07/2026R$ 141,99R$ 139,00R$ 144,00R$ 140,83-0,82%1.029
08/07/2026R$ 141,40R$ 138,51R$ 141,99R$ 141,99+1,73%5.621
07/07/2026R$ 143,14R$ 136,01R$ 143,14R$ 139,58-2,52%2.271
06/07/2026R$ 142,50R$ 139,61R$ 144,00R$ 143,19+0,48%2.397
03/07/2026R$ 147,99R$ 141,26R$ 147,99R$ 142,50-2,39%1.688
02/07/2026R$ 151,00R$ 140,00R$ 151,49R$ 145,99-2,25%2.817
01/07/2026R$ 149,49R$ 145,59R$ 149,50R$ 149,35+0,23%1.921
30/06/2026R$ 149,51R$ 144,50R$ 151,08R$ 149,00-0,33%3.767
29/06/2026R$ 153,78R$ 149,21R$ 153,79R$ 149,50-0,33%1.007
26/06/2026R$ 156,00R$ 147,00R$ 156,00R$ 150,00-1,77%4.739
25/06/2026R$ 156,00R$ 152,68R$ 156,00R$ 152,70-1,36%373
24/06/2026R$ 156,00R$ 152,66R$ 156,00R$ 154,80+1,07%1.280
23/06/2026R$ 157,00R$ 153,16R$ 157,00R$ 153,16-0,10%1.549
22/06/2026R$ 159,00R$ 153,30R$ 159,00R$ 153,31-0,76%2.829
19/06/2026R$ 156,21R$ 153,90R$ 156,21R$ 154,49-0,61%433
18/06/2026R$ 156,00R$ 153,20R$ 160,00R$ 155,44+1,40%3.240
17/06/2026R$ 156,00R$ 153,30R$ 159,00R$ 153,30-0,27%3.561
16/06/2026R$ 153,20R$ 152,61R$ 156,95R$ 153,72+0,34%1.283
15/06/2026R$ 154,99R$ 153,20R$ 154,99R$ 153,20-2,78%1.052
12/06/2026R$ 155,00R$ 154,22R$ 157,58R$ 157,58-0,01%1.614
11/06/2026R$ 158,00R$ 153,91R$ 158,00R$ 157,59+2,66%2.271
10/06/2026R$ 156,97R$ 153,50R$ 156,97R$ 153,50-3,34%2.196
09/06/2026R$ 155,98R$ 154,00R$ 158,80R$ 158,800,00%1.780
08/06/2026R$ 159,00R$ 153,52R$ 159,00R$ 158,80+0,51%3.671
05/06/2026R$ 155,54R$ 152,51R$ 160,00R$ 158,00+1,58%1.796
03/06/2026R$ 155,22R$ 153,51R$ 160,34R$ 155,54+0,21%3.940
02/06/2026R$ 161,00R$ 154,23R$ 161,00R$ 155,22+0,33%2.652
01/06/2026R$ 160,99R$ 151,22R$ 160,99R$ 154,71+0,30%2.628
29/05/2026R$ 161,00R$ 153,52R$ 161,00R$ 154,25-0,19%449
28/05/2026R$ 153,80R$ 153,80R$ 154,56R$ 154,55+0,03%70
27/05/2026R$ 153,51R$ 150,20R$ 154,95R$ 154,50-0,32%1.697
26/05/2026R$ 156,00R$ 153,80R$ 158,39R$ 155,00-1,90%841
25/05/2026R$ 165,98R$ 154,91R$ 165,98R$ 158,00-0,04%2.781
22/05/2026R$ 160,98R$ 154,46R$ 160,98R$ 158,06+2,32%1.723
21/05/2026R$ 164,99R$ 154,20R$ 164,99R$ 154,48+0,37%1.163
20/05/2026R$ 161,00R$ 153,80R$ 161,00R$ 153,91-0,16%2.993
19/05/2026R$ 167,99R$ 153,80R$ 167,99R$ 154,15-0,37%789
18/05/2026R$ 153,29R$ 153,29R$ 159,50R$ 154,73-0,43%2.027
15/05/2026R$ 159,00R$ 153,01R$ 159,00R$ 155,40+0,54%1.923
14/05/2026R$ 160,50R$ 153,00R$ 160,50R$ 154,57-3,99%382
13/05/2026R$ 159,90R$ 154,73R$ 161,00R$ 161,00+4,53%1.062
12/05/2026R$ 161,00R$ 151,70R$ 161,00R$ 154,02-0,84%1.926
11/05/2026R$ 162,99R$ 155,32R$ 163,00R$ 155,32-0,33%2.206
08/05/2026R$ 157,99R$ 155,74R$ 160,00R$ 155,83+0,08%1.773
07/05/2026R$ 158,98R$ 155,70R$ 158,98R$ 155,70-0,17%1.466
06/05/2026R$ 160,99R$ 155,97R$ 160,99R$ 155,97-1,84%106
05/05/2026R$ 159,89R$ 155,53R$ 162,00R$ 158,90+1,86%2.932
04/05/2026R$ 157,74R$ 156,00R$ 158,89R$ 156,00-1,10%2.720
30/04/2026R$ 160,50R$ 155,65R$ 160,50R$ 157,74+1,51%1.605
29/04/2026R$ 161,49R$ 155,40R$ 161,49R$ 155,40-1,45%1.208
28/04/2026R$ 161,70R$ 155,31R$ 161,70R$ 157,68-0,20%1.338
27/04/2026R$ 169,00R$ 158,00R$ 169,00R$ 158,00-1,62%5.626
24/04/2026R$ 162,99R$ 158,51R$ 167,99R$ 160,60+1,33%2.505
23/04/2026R$ 171,99R$ 158,49R$ 171,99R$ 158,49-1,01%4.983
22/04/2026R$ 162,90R$ 158,06R$ 167,99R$ 160,10+0,38%1.872
20/04/2026R$ 163,99R$ 158,20R$ 163,99R$ 159,50+0,57%766
17/04/2026R$ 159,50R$ 158,35R$ 164,00R$ 158,60-0,56%1.026
16/04/2026R$ 163,00R$ 158,01R$ 164,90R$ 159,50-0,92%2.428
15/04/2026R$ 158,00R$ 157,89R$ 164,90R$ 160,98+2,33%812
14/04/2026R$ 161,48R$ 157,32R$ 170,00R$ 157,32-0,01%1.521
13/04/2026R$ 161,99R$ 157,34R$ 161,99R$ 157,34+0,14%627
10/04/2026R$ 161,99R$ 155,16R$ 167,93R$ 157,12+0,72%1.981
09/04/2026R$ 175,14R$ 156,00R$ 175,14R$ 156,00-7,69%5.932
08/04/2026R$ 186,94R$ 156,61R$ 189,00R$ 169,00-3,43%4.573
07/04/2026R$ 159,98R$ 154,35R$ 175,00R$ 175,00+12,09%1.298
06/04/2026R$ 159,99R$ 152,51R$ 160,00R$ 156,12+1,91%723
02/04/2026R$ 161,00R$ 153,00R$ 170,00R$ 153,20-3,04%992
01/04/2026R$ 160,00R$ 158,00R$ 168,00R$ 158,00+3,47%534
31/03/2026R$ 156,05R$ 152,50R$ 158,52R$ 152,70-0,98%891
30/03/2026R$ 153,31R$ 150,60R$ 155,14R$ 154,21+1,79%575
27/03/2026R$ 182,00R$ 150,86R$ 182,00R$ 151,50-3,50%2.164
26/03/2026R$ 158,00R$ 157,00R$ 158,00R$ 157,00-17,32%356
25/03/2026R$ 165,99R$ 154,52R$ 189,90R$ 189,90+20,96%1.013
24/03/2026R$ 155,10R$ 154,01R$ 194,99R$ 157,00+1,23%1.081
20/03/2026R$ 155,10R$ 155,10R$ 155,10R$ 155,100,00%1
18/03/2026R$ 155,10R$ 155,10R$ 155,10R$ 155,100,00%10
17/03/2026R$ 156,00R$ 155,10R$ 158,00R$ 155,10+0,06%12
16/03/2026R$ 160,00R$ 150,00R$ 160,00R$ 155,00-3,87%185
13/03/2026R$ 140,00R$ 139,99R$ 161,24R$ 161,24+2,05%372
12/03/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%13
11/03/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%2
10/03/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%1
09/03/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,00+0,06%1
06/03/2026R$ 157,98R$ 155,00R$ 157,98R$ 157,90-0,05%12
05/03/2026R$ 157,99R$ 157,98R$ 157,99R$ 157,98+5,32%29
04/03/2026R$ 155,01R$ 150,00R$ 155,01R$ 150,00-0,33%250
03/03/2026R$ 155,00R$ 150,00R$ 155,00R$ 150,50-4,74%320
02/03/2026R$ 158,00R$ 157,99R$ 158,00R$ 157,99-0,01%48
27/02/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%92
26/02/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%20
25/02/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%111
24/02/2026R$ 158,00R$ 156,50R$ 158,00R$ 158,000,00%66
23/02/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%1
20/02/2026R$ 157,00R$ 156,23R$ 158,00R$ 158,00+1,13%42
19/02/2026R$ 156,23R$ 156,23R$ 156,23R$ 156,23-1,11%1
12/02/2026R$ 157,99R$ 157,99R$ 157,99R$ 157,990,00%3
11/02/2026R$ 157,99R$ 157,99R$ 157,99R$ 157,99-0,01%7
10/02/2026R$ 178,49R$ 158,00R$ 178,49R$ 158,00+1,93%327
09/02/2026R$ 158,00R$ 155,01R$ 158,00R$ 155,01-1,89%112
06/02/2026R$ 157,83R$ 157,83R$ 158,00R$ 158,00+0,11%7
05/02/2026R$ 155,54R$ 150,05R$ 157,83R$ 157,83-0,11%78
04/02/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%5
03/02/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%62
31/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%221
29/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%125
28/01/2026R$ 160,00R$ 158,00R$ 160,00R$ 158,000,00%881
26/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,00+5,33%545
23/01/2026R$ 158,00R$ 150,00R$ 158,00R$ 150,00-5,06%68
22/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%15
21/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%32
20/01/2026R$ 155,00R$ 155,00R$ 158,00R$ 158,00+3,95%45
16/01/2026R$ 152,00R$ 152,00R$ 152,00R$ 152,00-2,56%2
15/01/2026R$ 156,00R$ 156,00R$ 156,00R$ 156,00+6,83%1
14/01/2026R$ 150,01R$ 146,02R$ 150,01R$ 146,02-0,67%20
13/01/2026R$ 158,49R$ 147,00R$ 158,49R$ 147,00+1,34%2
12/01/2026R$ 145,00R$ 145,00R$ 158,00R$ 145,06-8,19%342
09/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%951
08/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%20
07/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%120
06/01/2026R$ 158,00R$ 158,00R$ 158,00R$ 158,00+2,93%110
05/01/2026R$ 153,50R$ 153,50R$ 153,50R$ 153,500,00%1
30/12/2025R$ 158,00R$ 153,50R$ 158,00R$ 153,50-2,85%223
29/12/2025R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%233
26/12/2025R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%1
23/12/2025R$ 158,00R$ 158,00R$ 158,00R$ 158,00-1,86%7
19/12/2025R$ 161,00R$ 161,00R$ 161,00R$ 161,00-0,01%76
18/12/2025R$ 161,01R$ 161,01R$ 161,01R$ 161,01+0,63%1
17/12/2025R$ 160,00R$ 160,00R$ 160,00R$ 160,00+2,41%29
12/12/2025R$ 156,23R$ 156,23R$ 156,23R$ 156,23-1,12%5
04/12/2025R$ 158,00R$ 158,00R$ 158,00R$ 158,000,00%10
03/12/2025R$ 160,00R$ 158,00R$ 160,00R$ 158,00+2,51%229
29/11/2025R$ 152,77R$ 152,77R$ 154,13R$ 154,13+1,00%22
14/11/2025R$ 152,60R$ 152,60R$ 152,60R$ 152,60-0,26%3
13/11/2025R$ 153,00R$ 153,00R$ 153,00R$ 153,00-4,38%162
12/11/2025R$ 160,00R$ 160,00R$ 160,00R$ 160,000,00%5
11/11/2025R$ 160,00R$ 160,00R$ 160,00R$ 160,000,00%1
10/11/2025R$ 153,00R$ 153,00R$ 160,00R$ 160,000,00%40
07/11/2025R$ 160,00R$ 160,00R$ 160,00R$ 160,000,00%3
04/11/2025R$ 160,00R$ 160,00R$ 160,00R$ 160,00+3,03%50
31/10/2025R$ 155,01R$ 155,01R$ 158,00R$ 155,29-5,88%138
30/10/2025R$ 170,00R$ 165,00R$ 170,00R$ 165,00-2,94%12
29/10/2025R$ 179,97R$ 170,00R$ 179,97R$ 170,00+8,63%6
27/10/2025R$ 157,90R$ 156,50R$ 157,90R$ 156,50-7,94%176
24/10/2025R$ 159,00R$ 159,00R$ 179,97R$ 170,00+5,75%1.166
23/10/2025R$ 160,75R$ 160,75R$ 160,76R$ 160,75-10,68%6.140
22/10/2025R$ 161,00R$ 158,00R$ 179,97R$ 179,97-0,02%2.283
20/10/2025R$ 180,00R$ 180,00R$ 180,00R$ 180,000,00%2
15/10/2025R$ 166,64R$ 166,64R$ 180,00R$ 180,00+8,02%6
14/10/2025R$ 166,64R$ 166,64R$ 166,64R$ 166,64-0,22%50
09/10/2025R$ 161,02R$ 161,02R$ 167,00R$ 167,000,00%21
06/10/2025R$ 167,00R$ 167,00R$ 167,00R$ 167,000,00%10
02/10/2025R$ 167,00R$ 167,00R$ 167,00R$ 167,000,00%1
29/09/2025R$ 160,14R$ 160,14R$ 167,00R$ 167,00+3,09%11
26/09/2025R$ 162,00R$ 162,00R$ 162,00R$ 162,000,00%6.739
25/09/2025R$ 160,14R$ 160,14R$ 162,00R$ 162,000,00%51
23/09/2025R$ 160,14R$ 160,14R$ 162,00R$ 162,000,00%12
17/09/2025R$ 162,00R$ 162,00R$ 162,00R$ 162,00-1,22%10
08/09/2025R$ 162,00R$ 162,00R$ 164,00R$ 164,00+3,80%1.405

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 17,0252 / cota · yield 11,78%
TipoValor / cotaData-comPagamento
DividendoR$ 1,7713/08/202620/08/2026
DividendoR$ 1,7713/07/202620/07/2026
DividendoR$ 1,7712/06/202619/06/2026
DividendoR$ 1,7714/05/202621/05/2026
DividendoR$ 1,7714/04/202622/04/2026
DividendoR$ 1,7712/03/202619/03/2026
DividendoR$ 1,7712/02/202623/02/2026
DividendoR$ 1,7714/01/202621/01/2026
DividendoR$ 1,7711/12/202518/12/2025
DividendoR$ 0,4013/11/202521/11/2025
DividendoR$ 0,359613/10/202520/10/2025
DividendoR$ 0,335611/09/202518/09/2025
OutroR$ 0,449529/02/202420/03/2024
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.