JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	21.500	21.500	21.500	21.500	20.079	0
2023-06-02	21.010	21.250	21.000	21.000	19.612	1,200
2023-06-01	21.710	21.710	21.710	21.710	20.275	0
2023-05-31	21.710	21.710	21.710	21.710	20.275	0
2023-05-30	21.710	21.710	21.710	21.710	20.275	0
2023-05-29	21.710	21.710	21.710	21.710	20.275	0
2023-05-26	21.710	21.710	21.710	21.710	20.275	0
2023-05-25	21.710	21.710	21.710	21.710	20.275	0
2023-05-24	21.800	21.800	21.710	21.710	20.275	600
2023-05-23	21.790	21.790	21.790	21.790	20.350	0
2023-05-22	21.790	21.790	21.790	21.790	20.350	0
2023-05-19	21.790	21.790	21.790	21.790	20.350	2,600
2023-05-18	21.680	21.680	21.680	21.680	20.247	0
2023-05-17	21.680	21.680	21.680	21.680	20.247	0
2023-05-16	21.680	21.680	21.680	21.680	20.247	0
2023-05-15	21.680	21.680	21.680	21.680	20.247	0
2023-05-12	21.680	21.680	21.680	21.680	20.247	0
2023-05-11	21.680	21.680	21.680	21.680	20.247	0
2023-05-10	21.680	21.680	21.680	21.680	20.247	0
2023-05-09	21.680	21.680	21.680	21.680	20.247	0
2023-05-08	21.680	21.680	21.680	21.680	20.247	0
2023-05-05	21.680	21.680	21.680	21.680	20.247	600
2023-05-04	22.500	22.500	22.500	22.500	21.013	0
2023-05-03	22.500	22.500	22.500	22.500	21.013	0
2023-05-02	22.500	22.500	22.500	22.500	21.013	0
2023-04-28	22.500	22.500	22.500	22.500	21.013	0
2023-04-27	22.500	22.500	22.500	22.500	21.013	0
2023-04-26	22.500	22.500	22.500	22.500	20.246	0
2023-04-25	22.500	22.500	22.500	22.500	20.246	0
2023-04-24	22.500	22.500	22.500	22.500	20.246	0
2023-04-20	21.600	22.500	21.600	22.500	20.246	2,100
2023-04-19	21.610	21.610	21.610	21.610	19.445	0
2023-04-18	21.610	21.610	21.610	21.610	19.445	0
2023-04-17	21.610	21.610	21.610	21.610	19.445	0
2023-04-14	21.610	21.610	21.610	21.610	19.445	0
2023-04-13	21.610	21.610	21.610	21.610	19.445	0
2023-04-12	21.610	21.610	21.610	21.610	19.445	100
2023-04-11	21.610	21.610	21.610	21.610	19.445	0
2023-04-10	21.610	21.610	21.610	21.610	19.445	400
2023-04-06	21.610	21.610	21.610	21.610	19.445	0
2023-04-05	21.610	21.610	21.610	21.610	19.445	100
2023-04-04	21.610	21.610	21.610	21.610	19.445	0
2023-04-03	21.610	21.610	21.610	21.610	19.445	1,100
2023-03-31	21.610	21.610	21.610	21.610	19.445	100
2023-03-30	21.610	21.610	21.600	21.600	19.436	500
2023-03-29	21.600	21.600	21.600	21.600	19.436	500
2023-03-28	21.600	21.600	21.600	21.600	19.436	0
2023-03-27	21.600	21.620	21.600	21.600	19.436	400
2023-03-24	22.000	22.000	21.600	21.600	19.436	4,200
2023-03-23	21.600	21.600	21.600	21.600	19.436	400
2023-03-22	21.700	21.700	21.700	21.700	19.526	0
2023-03-21	21.700	21.700	21.700	21.700	19.526	0
2023-03-20	21.700	21.700	21.700	21.700	19.526	0
2023-03-17	21.700	21.700	21.700	21.700	19.526	100
2023-03-16	21.600	21.600	21.600	21.600	19.436	0
2023-03-15	21.600	21.600	21.600	21.600	19.436	0
2023-03-14	21.600	21.600	21.600	21.600	19.436	300
2023-03-13	21.600	21.600	21.600	21.600	19.436	0
2023-03-10	21.600	21.600	21.600	21.600	19.436	300
2023-03-09	21.600	21.600	21.600	21.600	19.436	800

← NewerPage 15 of 21 · 1,248 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.