JOSAPAR Joaquim Oliveira S.A. Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-22 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-21 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-20 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-17 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-16 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-15 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 900 |
| 2024-05-14 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-13 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-10 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-09 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-08 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-07 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 100 |
| 2024-05-06 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-03 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-05-02 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-04-30 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-04-29 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-04-26 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-04-25 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-04-24 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-04-23 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 100 |
| 2024-04-22 | 21.010 | 21.010 | 21.010 | 21.010 | 19.621 | 200 |
| 2024-04-19 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-18 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 200 |
| 2024-04-17 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-16 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-15 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-12 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-11 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-10 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-09 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-08 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-05 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-04 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 0 |
| 2024-04-03 | 21.330 | 21.330 | 21.330 | 21.330 | 19.920 | 100 |
| 2024-04-02 | 21.210 | 21.210 | 21.000 | 21.000 | 19.612 | 900 |
| 2024-04-01 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-28 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-27 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-26 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-25 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-22 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-21 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-20 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-19 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-18 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-15 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-14 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-13 | 21.200 | 21.200 | 21.200 | 21.200 | 19.799 | 0 |
| 2024-03-12 | 22.000 | 22.000 | 21.200 | 21.200 | 19.799 | 1,000 |
| 2024-03-11 | 24.690 | 24.690 | 24.690 | 24.690 | 23.058 | 0 |
| 2024-03-08 | 24.690 | 24.690 | 24.690 | 24.690 | 23.058 | 100 |
| 2024-03-07 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
| 2024-03-06 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
| 2024-03-05 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
| 2024-03-04 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
| 2024-03-01 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
| 2024-02-29 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
| 2024-02-28 | 25.000 | 25.000 | 25.000 | 25.000 | 23.348 | 0 |
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.