JOSAPAR Joaquim Oliveira S.A. Participações historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	19.950	19.950	19.950	19.950	19.950	0
2026-10-14	19.950	19.950	19.950	19.950	19.950	0
2026-10-13	19.950	19.950	19.950	19.950	19.950	0
2026-10-09	19.950	19.950	19.950	19.950	19.950	100
2026-10-08	17.900	17.900	17.900	17.900	17.900	0
2026-10-07	17.900	17.900	17.900	17.900	17.900	100
2026-10-06	17.900	17.900	17.900	17.900	17.900	0
2026-10-05	17.900	17.900	17.900	17.900	17.900	800
2026-10-02	17.900	17.900	17.900	17.900	17.900	0
2026-10-01	17.900	17.900	17.900	17.900	17.900	0
2026-09-30	17.900	17.900	17.900	17.900	17.900	0
2026-09-29	17.900	17.900	17.900	17.900	17.900	0
2026-09-28	17.900	17.900	17.900	17.900	17.900	0
2026-09-25	17.900	17.900	17.900	17.900	17.900	0
2026-09-24	17.900	17.900	17.900	17.900	17.900	0
2026-09-23	17.900	17.900	17.900	17.900	17.900	0
2026-09-22	17.900	17.900	17.900	17.900	17.900	0
2026-09-21	17.900	17.900	17.900	17.900	17.900	0
2026-09-18	17.900	17.900	17.900	17.900	17.900	0
2026-09-17	17.900	17.900	17.900	17.900	17.900	0
2026-09-16	17.900	17.900	17.900	17.900	17.900	0
2026-09-15	17.900	17.900	17.900	17.900	17.900	0
2026-09-14	17.900	17.900	17.900	17.900	17.900	0
2026-09-11	17.900	17.900	17.900	17.900	17.900	0
2026-09-10	17.900	17.900	17.900	17.900	17.900	0
2026-09-09	17.900	17.900	17.900	17.900	17.900	0
2026-09-08	17.900	17.900	17.900	17.900	17.900	100
2026-09-07	17.100	17.100	17.100	17.100	17.100	0
2026-09-04	17.100	17.100	17.100	17.100	17.100	0
2026-09-03	17.100	17.100	17.100	17.100	17.100	0
2026-09-02	17.100	17.100	17.100	17.100	17.100	0
2026-09-01	17.100	17.100	17.100	17.100	17.100	0
2026-08-31	17.100	17.100	17.100	17.100	17.100	0
2026-08-28	17.100	17.100	17.100	17.100	17.100	0
2026-08-27	17.100	17.100	17.100	17.100	17.100	0
2026-08-26	17.100	17.100	17.100	17.100	17.100	0
2026-08-25	17.100	17.100	17.100	17.100	17.100	0
2026-08-24	17.100	17.100	17.100	17.100	17.100	0
2026-08-21	17.100	17.100	17.100	17.100	17.100	0
2026-08-20	17.100	17.100	17.100	17.100	17.100	0
2026-08-19	17.100	17.100	17.100	17.100	17.100	0
2026-08-18	17.100	17.100	17.100	17.100	17.100	0
2026-08-17	17.100	17.100	17.100	17.100	17.100	0
2026-08-14	17.100	17.100	17.100	17.100	17.100	0
2026-08-13	17.100	17.100	17.100	17.100	17.100	0
2026-08-12	17.100	17.100	17.100	17.100	17.100	0
2026-08-11	17.100	17.100	17.100	17.100	17.100	0
2026-08-10	17.100	17.100	17.100	17.100	17.100	0
2026-08-07	17.100	17.100	17.100	17.100	17.100	0
2026-08-06	17.100	17.100	17.100	17.100	17.100	0
2026-08-05	17.100	17.100	17.100	17.100	17.100	0
2026-08-04	17.100	17.100	17.100	17.100	17.100	0
2026-08-03	17.100	17.100	17.100	17.100	17.100	0
2026-07-31	17.100	17.100	17.100	17.100	17.100	100
2026-07-30	17.460	17.460	17.460	17.460	17.460	0
2026-07-29	17.460	17.460	17.460	17.460	17.460	0
2026-07-28	17.460	17.460	17.460	17.460	17.460	100
2026-07-27	18.500	18.500	18.500	18.500	18.500	0
2026-07-24	18.500	18.500	18.500	18.500	18.500	0
2026-07-23	18.500	18.500	18.500	18.500	18.500	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.3194 BRL
2025-04-30	0.6332 BRL
2024-04-26	0.4332 BRL
2023-04-27	0.8215 BRL
2022-04-28	0.8270 BRL
2021-04-29	0.2854 BRL
2020-07-31	0.0719 BRL
2020-04-30	0.2874 BRL
2019-04-29	0.2163 BRL

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