JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	21.600	21.660	21.600	21.610	19.445	800
2023-03-07	21.660	21.660	21.620	21.620	19.454	500
2023-03-06	21.600	21.600	21.600	21.600	19.436	0
2023-03-03	21.600	21.600	21.600	21.600	19.436	0
2023-03-02	21.600	21.600	21.600	21.600	19.436	0
2023-03-01	21.600	21.600	21.600	21.600	19.436	0
2023-02-28	21.600	21.600	21.600	21.600	19.436	0
2023-02-27	21.610	21.610	21.600	21.600	19.436	900
2023-02-24	21.700	21.700	21.700	21.700	19.526	100
2023-02-23	21.600	21.600	21.600	21.600	19.436	0
2023-02-22	21.600	21.600	21.600	21.600	19.436	0
2023-02-17	21.600	21.610	21.600	21.600	19.436	900
2023-02-16	21.600	21.600	21.600	21.600	19.436	40,200
2023-02-15	21.600	21.600	21.600	21.600	19.436	0
2023-02-14	21.600	21.600	21.600	21.600	19.436	0
2023-02-13	21.600	21.600	21.600	21.600	19.436	0
2023-02-10	21.600	21.600	21.600	21.600	19.436	0
2023-02-08	21.600	21.600	21.600	21.600	19.436	0
2023-02-07	21.600	21.600	21.600	21.600	19.436	0
2023-02-06	21.600	22.000	21.600	21.600	19.436	2,400
2023-02-03	21.800	21.800	21.800	21.800	19.616	200
2023-02-02	22.070	22.070	22.070	22.070	19.859	100
2023-02-01	21.800	21.800	21.800	21.800	19.616	100
2023-01-31	22.100	22.100	22.100	22.100	19.886	0
2023-01-30	22.100	22.100	22.100	22.100	19.886	0
2023-01-27	22.100	22.100	22.100	22.100	19.886	0
2023-01-26	22.100	22.100	22.100	22.100	19.886	0
2023-01-25	22.100	22.100	22.100	22.100	19.886	0
2023-01-24	22.100	22.100	22.100	22.100	19.886	0
2023-01-23	22.100	22.100	22.100	22.100	19.886	0
2023-01-20	22.100	22.100	22.100	22.100	19.886	100
2023-01-19	21.650	21.650	21.630	21.630	19.463	200
2023-01-18	22.180	22.180	22.180	22.180	19.958	0
2023-01-17	22.180	22.180	22.180	22.180	19.958	0
2023-01-16	22.180	22.180	22.180	22.180	19.958	100
2023-01-13	22.180	22.180	22.180	22.180	19.958	100
2023-01-12	21.610	22.190	21.600	22.190	19.967	500
2023-01-11	21.630	21.630	21.630	21.630	19.463	400
2023-01-10	21.600	21.630	21.600	21.600	19.436	2,800
2023-01-09	21.730	21.730	21.700	21.700	19.526	2,000
2023-01-06	21.790	22.000	21.730	21.730	19.553	1,200
2023-01-05	22.500	22.500	22.500	22.500	20.246	0
2023-01-04	22.500	22.500	22.500	22.500	20.246	0
2023-01-03	22.500	22.500	22.500	22.500	20.246	0
2023-01-02	22.500	22.500	22.500	22.500	20.246	0
2022-12-29	22.500	22.500	22.500	22.500	20.246	0
2022-12-28	22.500	22.500	22.500	22.500	20.246	700
2022-12-27	21.700	21.700	21.700	21.700	19.526	0
2022-12-26	21.700	21.700	21.700	21.700	19.526	0
2022-12-23	21.700	21.700	21.700	21.700	19.526	100
2022-12-22	21.700	21.700	21.700	21.700	19.526	0
2022-12-21	21.700	21.700	21.700	21.700	19.526	0
2022-12-20	21.700	21.700	21.700	21.700	19.526	0
2022-12-19	21.700	21.700	21.700	21.700	19.526	0
2022-12-16	21.700	21.700	21.700	21.700	19.526	0
2022-12-15	21.700	21.700	21.700	21.700	19.526	200
2022-12-14	21.710	21.710	21.710	21.710	19.535	0
2022-12-13	21.710	21.710	21.710	21.710	19.535	0
2022-12-12	21.700	23.700	21.700	21.710	19.535	900
2022-12-09	21.600	21.600	21.600	21.600	19.436	0

← NewerPage 16 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.