JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	21.600	21.600	21.600	21.600	19.436	400
2022-06-15	21.600	21.600	21.600	21.600	19.436	0
2022-06-14	21.600	21.600	21.600	21.600	19.436	2,500
2022-06-13	19.520	21.600	19.520	21.600	19.436	1,200
2022-06-10	22.600	22.600	22.600	22.600	20.336	0
2022-06-09	22.600	22.600	22.600	22.600	20.336	0
2022-06-08	22.600	22.600	22.600	22.600	20.336	0
2022-06-07	22.600	22.600	22.600	22.600	20.336	0
2022-06-06	22.600	22.600	22.600	22.600	20.336	0
2022-06-03	22.600	22.600	22.600	22.600	20.336	0
2022-06-02	22.600	22.600	22.600	22.600	20.336	0
2022-06-01	22.600	22.600	22.600	22.600	20.336	0
2022-05-31	22.600	22.600	22.600	22.600	20.336	0
2022-05-30	22.600	22.600	22.600	22.600	20.336	0
2022-05-27	22.600	22.600	22.600	22.600	20.336	100
2022-05-26	23.520	23.520	23.520	23.520	21.163	200
2022-05-25	23.520	23.520	23.520	23.520	21.163	0
2022-05-24	23.520	23.520	23.520	23.520	21.163	100
2022-05-23	25.230	25.230	25.230	25.230	22.702	0
2022-05-20	25.230	25.230	25.230	25.230	22.702	0
2022-05-19	25.230	25.230	25.230	25.230	22.702	0
2022-05-18	25.230	25.230	25.230	25.230	22.702	0
2022-05-17	25.230	25.230	25.230	25.230	22.702	0
2022-05-16	22.500	25.230	22.500	25.230	22.702	600
2022-05-13	22.500	22.500	22.500	22.500	20.246	0
2022-05-12	21.100	22.500	21.100	22.500	20.246	700
2022-05-11	21.500	21.500	21.500	21.500	19.346	0
2022-05-10	21.500	21.500	21.500	21.500	19.346	400
2022-05-09	21.210	21.210	21.210	21.210	19.085	0
2022-05-06	21.210	21.210	21.210	21.210	19.085	0
2022-05-05	21.010	21.210	21.010	21.210	19.085	900
2022-05-04	23.500	23.500	23.500	23.500	21.145	200
2022-05-03	21.170	21.170	21.170	21.170	19.049	0
2022-05-02	21.170	21.170	21.170	21.170	19.049	100
2022-04-29	23.000	23.000	23.000	23.000	20.696	200
2022-04-28	22.000	22.000	22.000	22.000	19.796	0
2022-04-27	23.000	23.000	22.000	22.000	19.052	900
2022-04-26	24.000	24.000	24.000	24.000	20.784	200
2022-04-25	24.000	24.000	24.000	24.000	20.784	200
2022-04-22	24.290	24.290	24.290	24.290	21.035	0
2022-04-20	24.290	24.290	24.290	24.290	21.035	300
2022-04-19	24.290	24.300	24.290	24.290	21.035	2,400
2022-04-18	25.200	25.200	25.200	25.200	21.823	100
2022-04-14	25.200	25.500	25.200	25.500	22.083	3,200
2022-04-13	28.890	28.890	28.890	28.890	25.018	0
2022-04-12	28.890	28.890	28.890	28.890	25.018	0
2022-04-11	28.890	28.890	28.890	28.890	25.018	0
2022-04-08	28.540	28.890	28.540	28.890	25.018	400
2022-04-07	28.890	28.890	28.890	28.890	25.018	0
2022-04-06	28.890	28.890	28.890	28.890	25.018	100
2022-04-05	26.850	26.850	26.850	26.850	23.252	0
2022-04-04	26.850	26.850	26.850	26.850	23.252	0
2022-04-01	26.850	26.850	26.850	26.850	23.252	0
2022-03-31	26.850	26.850	26.850	26.850	23.252	0
2022-03-30	26.850	26.850	26.850	26.850	23.252	0
2022-03-29	26.850	26.850	26.850	26.850	23.252	0
2022-03-28	26.850	26.850	26.850	26.850	23.252	0
2022-03-25	26.850	26.850	26.850	26.850	23.252	0
2022-03-24	26.850	26.850	26.850	26.850	23.252	0
2022-03-23	26.850	26.850	26.850	26.850	23.252	0

← NewerPage 19 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.