JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	24.000	24.000	24.000	24.000	22.414	0
2023-11-27	22.000	24.000	22.000	24.000	22.414	500
2023-11-24	21.000	21.000	21.000	21.000	19.612	0
2023-11-23	21.000	21.000	21.000	21.000	19.612	0
2023-11-22	21.000	21.000	21.000	21.000	19.612	0
2023-11-21	21.010	21.010	21.000	21.000	19.612	3,000
2023-11-20	22.000	22.000	22.000	22.000	20.546	0
2023-11-17	22.000	22.000	22.000	22.000	20.546	0
2023-11-16	22.000	22.000	22.000	22.000	20.546	100
2023-11-14	21.000	21.000	21.000	21.000	19.612	0
2023-11-13	21.000	21.000	21.000	21.000	19.612	700
2023-11-10	21.000	21.000	21.000	21.000	19.612	0
2023-11-09	21.000	21.000	21.000	21.000	19.612	0
2023-11-08	21.000	21.000	21.000	21.000	19.612	0
2023-11-07	21.000	21.000	21.000	21.000	19.612	100
2023-11-06	21.000	21.000	21.000	21.000	19.612	900
2023-11-03	21.000	21.000	21.000	21.000	19.612	0
2023-11-01	21.000	21.000	21.000	21.000	19.612	71,100
2023-10-31	21.000	21.000	21.000	21.000	19.612	113,200
2023-10-30	21.000	21.000	21.000	21.000	19.612	9,400
2023-10-27	21.000	21.000	21.000	21.000	19.612	0
2023-10-26	21.000	21.000	21.000	21.000	19.612	0
2023-10-25	21.000	21.000	21.000	21.000	19.612	100
2023-10-24	21.000	21.000	21.000	21.000	19.612	0
2023-10-23	21.000	21.000	21.000	21.000	19.612	0
2023-10-20	21.000	21.000	21.000	21.000	19.612	1,000
2023-10-19	21.000	21.000	21.000	21.000	19.612	0
2023-10-18	21.000	21.000	21.000	21.000	19.612	0
2023-10-17	21.000	21.000	21.000	21.000	19.612	2,500
2023-10-16	21.000	21.000	21.000	21.000	19.612	0
2023-10-13	21.000	21.000	21.000	21.000	19.612	900
2023-10-11	21.000	21.000	21.000	21.000	19.612	0
2023-10-10	21.010	21.010	21.000	21.000	19.612	2,100
2023-10-09	21.000	21.000	21.000	21.000	19.612	2,600
2023-10-06	21.000	21.000	21.000	21.000	19.612	2,200
2023-10-05	21.000	21.000	21.000	21.000	19.612	200
2023-10-04	21.000	21.000	21.000	21.000	19.612	0
2023-10-03	21.000	21.000	21.000	21.000	19.612	0
2023-10-02	21.000	21.000	21.000	21.000	19.612	0
2023-09-29	21.000	21.000	21.000	21.000	19.612	6,400
2023-09-28	21.000	21.000	21.000	21.000	19.612	0
2023-09-27	21.010	21.010	21.000	21.000	19.612	7,800
2023-09-26	21.000	21.000	21.000	21.000	19.612	0
2023-09-25	21.000	21.000	21.000	21.000	19.612	0
2023-09-22	21.000	21.000	21.000	21.000	19.612	0
2023-09-21	21.000	21.000	21.000	21.000	19.612	1,300
2023-09-20	21.400	21.400	21.400	21.400	19.986	0
2023-09-19	21.400	21.400	21.400	21.400	19.986	0
2023-09-18	21.400	21.400	21.400	21.400	19.986	100
2023-09-15	21.050	21.050	21.050	21.050	19.659	0
2023-09-14	21.050	21.050	21.050	21.050	19.659	0
2023-09-13	21.050	21.050	21.050	21.050	19.659	0
2023-09-12	21.050	21.050	21.050	21.050	19.659	100
2023-09-11	21.000	21.000	21.000	21.000	19.612	0
2023-09-08	21.000	21.000	21.000	21.000	19.612	0
2023-09-06	21.000	21.000	21.000	21.000	19.612	0
2023-09-05	21.000	21.000	21.000	21.000	19.612	0
2023-09-04	21.000	21.000	21.000	21.000	19.612	0
2023-09-01	21.000	21.000	21.000	21.000	19.612	900
2023-08-31	21.100	21.100	21.100	21.100	19.705	100

← NewerPage 13 of 21 · 1,243 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.