JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	21.600	21.600	21.600	21.600	19.436	0
2022-12-07	21.600	21.600	21.600	21.600	19.436	400
2022-12-06	21.600	21.600	21.600	21.600	19.436	1,000
2022-12-05	21.610	21.610	21.610	21.610	19.445	0
2022-12-02	21.650	21.650	21.610	21.610	19.445	900
2022-12-01	21.650	21.650	21.650	21.650	19.481	0
2022-11-30	21.650	21.650	21.650	21.650	19.481	0
2022-11-29	21.650	21.650	21.650	21.650	19.481	300
2022-11-28	21.770	21.800	21.620	21.630	19.463	1,600
2022-11-25	23.000	23.000	23.000	23.000	20.696	0
2022-11-24	23.000	23.000	23.000	23.000	20.696	2,500
2022-11-23	21.630	21.630	21.630	21.630	19.463	0
2022-11-22	21.630	21.630	21.630	21.630	19.463	100
2022-11-21	21.610	21.610	21.610	21.610	19.445	0
2022-11-18	23.990	23.990	21.610	21.610	19.445	800
2022-11-17	22.500	22.500	22.500	22.500	20.246	0
2022-11-16	22.500	22.500	22.500	22.500	20.246	0
2022-11-14	22.500	22.500	22.500	22.500	20.246	0
2022-11-11	22.500	22.500	22.500	22.500	20.246	0
2022-11-10	22.500	22.500	22.500	22.500	20.246	600
2022-11-09	24.000	24.000	24.000	24.000	21.595	0
2022-11-08	24.000	24.000	24.000	24.000	21.595	0
2022-11-07	24.000	24.000	24.000	24.000	21.595	100
2022-11-04	24.000	24.000	24.000	24.000	21.595	0
2022-11-03	24.000	24.000	24.000	24.000	21.595	0
2022-11-01	22.890	24.000	22.890	24.000	21.595	500
2022-10-31	21.600	22.400	21.600	22.400	20.156	600
2022-10-28	22.010	22.470	21.600	21.900	19.706	1,500
2022-10-27	23.500	23.500	23.500	23.500	21.145	0
2022-10-26	23.500	23.500	23.500	23.500	21.145	0
2022-10-25	23.500	23.500	23.500	23.500	21.145	0
2022-10-24	23.500	23.500	23.500	23.500	21.145	0
2022-10-21	23.500	23.500	23.500	23.500	21.145	100
2022-10-20	23.000	23.000	23.000	23.000	20.696	0
2022-10-19	23.000	23.000	23.000	23.000	20.696	0
2022-10-18	23.000	23.000	23.000	23.000	20.696	14,000
2022-10-17	21.610	21.620	21.600	21.620	19.454	1,200
2022-10-14	21.600	21.600	21.600	21.600	19.436	600
2022-10-13	22.000	22.000	22.000	22.000	19.796	100
2022-10-11	22.000	22.000	22.000	22.000	19.796	0
2022-10-10	22.000	22.000	22.000	22.000	19.796	100
2022-10-07	21.600	21.600	21.600	21.600	19.436	0
2022-10-06	21.600	21.600	21.600	21.600	19.436	0
2022-10-05	21.650	21.650	21.600	21.600	19.436	1,000
2022-10-04	21.600	21.600	21.600	21.600	19.436	1,100
2022-10-03	21.600	21.600	21.600	21.600	19.436	0
2022-09-30	21.600	21.600	21.600	21.600	19.436	0
2022-09-29	21.600	21.600	21.600	21.600	19.436	100
2022-09-28	21.600	21.600	21.600	21.600	19.436	300
2022-09-27	21.600	21.600	21.600	21.600	19.436	0
2022-09-26	21.600	21.600	21.600	21.600	19.436	0
2022-09-23	21.600	21.600	21.600	21.600	19.436	500
2022-09-22	21.720	21.720	21.720	21.720	19.544	0
2022-09-21	21.720	21.720	21.720	21.720	19.544	0
2022-09-20	21.720	21.720	21.720	21.720	19.544	200
2022-09-19	21.610	21.720	21.610	21.660	19.490	2,200
2022-09-16	21.600	21.600	21.600	21.600	19.436	0
2022-09-15	21.600	21.600	21.600	21.600	19.436	0
2022-09-14	21.600	21.600	21.600	21.600	19.436	100
2022-09-13	23.000	23.000	21.600	21.600	19.436	2,100

← NewerPage 17 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.