JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	21.000	21.000	21.000	21.000	19.612	0
2023-08-29	21.000	21.000	21.000	21.000	19.612	0
2023-08-28	21.000	21.000	21.000	21.000	19.612	0
2023-08-25	21.000	21.000	21.000	21.000	19.612	0
2023-08-24	21.000	21.100	21.000	21.000	19.612	12,000
2023-08-23	21.100	21.100	21.000	21.000	19.612	8,000
2023-08-22	21.000	21.000	21.000	21.000	19.612	1,600
2023-08-21	21.000	21.000	21.000	21.000	19.612	0
2023-08-18	21.000	21.000	21.000	21.000	19.612	0
2023-08-17	21.000	21.000	21.000	21.000	19.612	100
2023-08-16	21.000	21.100	21.000	21.000	19.612	1,400
2023-08-15	20.710	21.000	20.710	21.000	19.612	500
2023-08-14	20.750	21.000	20.710	20.710	19.341	800
2023-08-11	20.730	20.730	20.710	20.730	19.360	400
2023-08-10	21.500	21.500	21.500	21.500	20.079	100
2023-08-09	22.000	22.000	22.000	22.000	20.546	0
2023-08-08	22.000	22.000	22.000	22.000	20.546	0
2023-08-07	22.000	22.000	22.000	22.000	20.546	0
2023-08-04	22.000	22.000	22.000	22.000	20.546	300
2023-08-03	21.990	21.990	21.990	21.990	20.537	0
2023-08-02	21.990	21.990	21.990	21.990	20.537	0
2023-08-01	21.110	21.990	21.100	21.990	20.537	1,000
2023-07-31	22.000	22.000	22.000	22.000	20.546	400
2023-07-28	22.900	22.900	22.900	22.900	21.386	0
2023-07-27	22.900	22.900	22.900	22.900	21.386	0
2023-07-26	22.900	22.900	22.900	22.900	21.386	0
2023-07-25	22.900	22.900	22.900	22.900	21.386	0
2023-07-24	22.900	22.900	22.900	22.900	21.386	600
2023-07-21	21.100	22.900	21.100	22.900	21.386	700
2023-07-20	22.900	22.900	22.900	22.900	21.386	0
2023-07-19	22.900	22.900	22.900	22.900	21.386	0
2023-07-18	22.900	22.900	22.900	22.900	21.386	100
2023-07-17	21.500	22.490	21.500	22.490	21.003	400
2023-07-14	21.510	21.510	21.510	21.510	20.088	0
2023-07-13	21.510	21.510	21.510	21.510	20.088	0
2023-07-12	21.510	21.510	21.510	21.510	20.088	0
2023-07-11	21.510	21.510	21.510	21.510	20.088	0
2023-07-10	21.510	21.510	21.510	21.510	20.088	0
2023-07-07	21.510	21.510	21.510	21.510	20.088	0
2023-07-06	21.510	21.510	21.510	21.510	20.088	0
2023-07-05	21.510	21.510	21.510	21.510	20.088	0
2023-07-04	21.510	21.510	21.510	21.510	20.088	900
2023-07-03	22.000	22.000	22.000	22.000	20.546	0
2023-06-30	22.000	22.000	22.000	22.000	20.546	0
2023-06-29	22.000	22.000	22.000	22.000	20.546	0
2023-06-28	22.000	22.000	22.000	22.000	20.546	0
2023-06-27	22.000	22.000	22.000	22.000	20.546	0
2023-06-26	22.000	22.000	22.000	22.000	20.546	0
2023-06-23	22.000	22.000	22.000	22.000	20.546	0
2023-06-22	22.000	22.000	22.000	22.000	20.546	800
2023-06-21	21.120	21.120	21.120	21.120	19.724	100
2023-06-20	21.560	21.560	21.560	21.560	20.135	0
2023-06-19	21.560	21.560	21.560	21.560	20.135	0
2023-06-16	21.560	21.560	21.560	21.560	20.135	0
2023-06-15	21.560	21.560	21.560	21.560	20.135	1,200
2023-06-14	21.560	21.560	21.560	21.560	20.135	0
2023-06-13	21.560	21.560	21.560	21.560	20.135	100
2023-06-12	22.380	22.380	22.380	22.380	20.901	100
2023-06-09	22.390	22.390	22.390	22.390	20.910	100
2023-06-07	21.660	21.660	21.660	21.660	20.228	300

← NewerPage 14 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.