JOSAPAR Joaquim Oliveira S.A. Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 21.000 | 25.000 | 21.000 | 25.000 | 23.348 | 1,300 |
| 2024-02-26 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 200 |
| 2024-02-23 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-22 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-21 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-20 | 21.050 | 21.050 | 21.000 | 21.000 | 19.612 | 1,500 |
| 2024-02-19 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-16 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-15 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-14 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 100 |
| 2024-02-09 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-08 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-07 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-06 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-05 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-02 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-02-01 | 21.020 | 21.020 | 21.000 | 21.000 | 19.612 | 900 |
| 2024-01-31 | 21.400 | 21.400 | 21.400 | 21.400 | 19.986 | 0 |
| 2024-01-30 | 21.400 | 21.400 | 21.400 | 21.400 | 19.986 | 0 |
| 2024-01-29 | 21.400 | 21.400 | 21.400 | 21.400 | 19.986 | 200 |
| 2024-01-26 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-01-25 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 100 |
| 2024-01-24 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2024-01-23 | 21.020 | 21.020 | 21.000 | 21.000 | 19.612 | 400 |
| 2024-01-22 | 21.300 | 21.300 | 21.300 | 21.300 | 19.892 | 0 |
| 2024-01-19 | 23.490 | 23.490 | 21.300 | 21.300 | 19.892 | 300 |
| 2024-01-18 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-17 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-16 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-15 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-12 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-11 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-10 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-09 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-08 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-05 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-04 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-03 | 23.990 | 23.990 | 23.990 | 23.990 | 22.404 | 0 |
| 2024-01-02 | 22.240 | 23.990 | 22.240 | 23.990 | 22.404 | 300 |
| 2023-12-28 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-27 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-26 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-22 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-21 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-20 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-19 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-18 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-15 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-14 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-13 | 21.000 | 21.000 | 21.000 | 21.000 | 19.612 | 0 |
| 2023-12-12 | 21.050 | 21.050 | 21.000 | 21.000 | 19.612 | 900 |
| 2023-12-11 | 21.040 | 21.040 | 21.040 | 21.040 | 19.649 | 0 |
| 2023-12-08 | 21.040 | 21.040 | 21.040 | 21.040 | 19.649 | 0 |
| 2023-12-07 | 21.040 | 21.040 | 21.040 | 21.040 | 19.649 | 0 |
| 2023-12-06 | 21.040 | 21.040 | 21.040 | 21.040 | 19.649 | 0 |
| 2023-12-05 | 21.040 | 21.040 | 21.040 | 21.040 | 19.649 | 0 |
| 2023-12-04 | 21.440 | 21.440 | 21.040 | 21.040 | 19.649 | 200 |
| 2023-12-01 | 23.000 | 23.000 | 23.000 | 23.000 | 21.480 | 100 |
| 2023-11-30 | 24.000 | 24.000 | 24.000 | 24.000 | 22.414 | 0 |
| 2023-11-29 | 24.000 | 24.000 | 24.000 | 24.000 | 22.414 | 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.