JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.390	18.500	18.390	18.500	18.500	1,000
2026-07-21	18.250	18.250	18.250	18.250	18.250	0
2026-07-20	18.250	18.250	18.250	18.250	18.250	0
2026-07-17	18.250	18.250	18.250	18.250	18.250	0
2026-07-16	18.200	18.350	18.200	18.250	18.250	1,000
2026-07-15	18.200	18.200	18.200	18.200	18.200	0
2026-07-14	18.200	18.200	18.200	18.200	18.200	0
2026-07-13	17.600	18.390	17.600	18.200	18.200	2,600
2026-07-10	17.400	17.400	17.400	17.400	17.400	0
2026-07-09	17.400	17.400	17.400	17.400	17.400	0
2026-07-08	17.400	17.400	17.400	17.400	17.400	0
2026-07-07	17.400	17.400	17.400	17.400	17.400	0
2026-07-06	17.400	17.400	17.400	17.400	17.400	0
2026-07-03	17.400	17.400	17.400	17.400	17.400	0
2026-07-02	17.400	17.400	17.400	17.400	17.400	0
2026-07-01	17.400	17.400	17.400	17.400	17.400	0
2026-06-30	17.300	17.400	17.300	17.400	17.400	900
2026-06-29	16.800	16.800	16.800	16.800	16.800	0
2026-06-26	16.800	16.800	16.800	16.800	16.800	0
2026-06-25	16.800	16.800	16.800	16.800	16.800	0
2026-06-24	16.800	16.800	16.800	16.800	16.800	0
2026-06-23	16.800	16.800	16.800	16.800	16.800	0
2026-06-22	16.800	16.800	16.800	16.800	16.800	0
2026-06-19	16.800	16.800	16.800	16.800	16.800	0
2026-06-18	16.800	16.800	16.800	16.800	16.800	0
2026-06-17	16.800	16.800	16.800	16.800	16.800	0
2026-06-16	16.800	16.800	16.800	16.800	16.800	0
2026-06-15	16.800	16.800	16.800	16.800	16.800	0
2026-06-12	16.800	16.800	16.800	16.800	16.800	0
2026-06-11	16.800	16.800	16.800	16.800	16.800	0
2026-06-10	16.800	16.800	16.800	16.800	16.800	0
2026-06-09	16.800	16.800	16.800	16.800	16.800	0
2026-06-08	16.800	16.800	16.800	16.800	16.800	0
2026-06-05	16.800	16.800	16.800	16.800	16.800	0
2026-06-03	16.800	16.800	16.800	16.800	16.800	0
2026-06-02	16.800	16.800	16.800	16.800	16.800	0
2026-06-01	16.800	16.800	16.800	16.800	16.800	0
2026-05-29	16.800	16.800	16.800	16.800	16.800	0
2026-05-28	16.800	16.800	16.800	16.800	16.800	0
2026-05-27	16.800	16.800	16.800	16.800	16.800	0
2026-05-26	16.800	16.800	16.800	16.800	16.800	700
2026-05-25	16.810	16.810	16.810	16.810	16.810	0
2026-05-22	16.810	16.810	16.810	16.810	16.810	0
2026-05-21	16.810	16.810	16.810	16.810	16.810	0
2026-05-20	16.810	16.810	16.810	16.810	16.810	100
2026-05-19	17.000	17.000	17.000	17.000	17.000	0
2026-05-18	17.000	17.000	17.000	17.000	17.000	0
2026-05-15	17.000	17.000	17.000	17.000	17.000	100
2026-05-14	17.250	17.250	16.800	17.200	17.200	300
2026-05-13	17.580	17.580	17.580	17.580	17.580	0
2026-05-12	17.580	17.580	17.580	17.580	17.580	0
2026-05-11	17.580	17.580	17.580	17.580	17.580	0
2026-05-08	17.580	17.580	17.580	17.580	17.580	0
2026-05-07	17.580	17.580	17.580	17.580	17.580	0
2026-05-06	17.580	17.580	17.580	17.580	17.580	0
2026-05-05	17.580	17.580	17.580	17.580	17.580	0
2026-05-04	17.580	17.580	17.580	17.580	17.261	100
2026-04-30	17.100	17.100	17.100	17.100	16.789	0
2026-04-29	17.100	17.100	17.100	17.100	16.789	0
2026-04-28	17.100	17.100	17.100	17.100	16.789	0

← NewerPage 2 of 21 · 1,244 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.