JOSAPAR Joaquim Oliveira S.A. Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 30.200 | 30.200 | 30.200 | 30.200 | 26.153 | 0 |
| 2021-12-21 | 30.200 | 30.200 | 30.200 | 30.200 | 26.153 | 0 |
| 2021-12-20 | 30.200 | 30.200 | 30.200 | 30.200 | 26.153 | 0 |
| 2021-12-17 | 30.000 | 30.200 | 30.000 | 30.200 | 26.153 | 1,000 |
| 2021-12-16 | 31.800 | 31.800 | 31.800 | 31.800 | 27.538 | 0 |
| 2021-12-15 | 31.800 | 31.800 | 31.800 | 31.800 | 27.538 | 0 |
| 2021-12-14 | 31.800 | 31.800 | 31.800 | 31.800 | 27.538 | 0 |
| 2021-12-13 | 31.800 | 31.800 | 31.800 | 31.800 | 27.538 | 0 |
| 2021-12-10 | 31.800 | 31.800 | 31.800 | 31.800 | 27.538 | 300 |
| 2021-12-09 | 30.000 | 30.000 | 30.000 | 30.000 | 25.979 | 0 |
| 2021-12-08 | 30.000 | 30.000 | 30.000 | 30.000 | 25.979 | 0 |
| 2021-12-07 | 30.000 | 30.000 | 30.000 | 30.000 | 25.979 | 0 |
| 2021-12-06 | 30.000 | 30.000 | 30.000 | 30.000 | 25.979 | 0 |
| 2021-12-03 | 30.000 | 30.000 | 30.000 | 30.000 | 25.979 | 3,000 |
| 2021-12-02 | 27.000 | 27.000 | 27.000 | 27.000 | 23.382 | 0 |
| 2021-12-01 | 28.000 | 28.000 | 27.000 | 27.000 | 23.382 | 1,100 |
| 2021-11-30 | 28.500 | 28.500 | 28.500 | 28.500 | 24.680 | 200 |
| 2021-11-29 | 30.000 | 30.000 | 30.000 | 30.000 | 25.979 | 200 |
| 2021-11-26 | 31.990 | 31.990 | 31.990 | 31.990 | 27.703 | 0 |
| 2021-11-25 | 31.990 | 31.990 | 31.990 | 31.990 | 27.703 | 0 |
| 2021-11-24 | 31.990 | 31.990 | 31.990 | 31.990 | 27.703 | 0 |
| 2021-11-23 | 31.990 | 31.990 | 31.990 | 31.990 | 27.703 | 0 |
| 2021-11-22 | 31.990 | 31.990 | 31.990 | 31.990 | 27.703 | 0 |
| 2021-11-19 | 31.990 | 31.990 | 31.990 | 31.990 | 27.703 | 600 |
| 2021-11-18 | 31.010 | 31.010 | 31.010 | 31.010 | 26.854 | 0 |
| 2021-11-17 | 31.010 | 31.010 | 31.010 | 31.010 | 26.854 | 100 |
| 2021-11-16 | 31.010 | 31.010 | 31.010 | 31.010 | 26.854 | 100 |
| 2021-11-12 | 31.000 | 31.000 | 31.000 | 31.000 | 26.845 | 0 |
| 2021-11-11 | 31.000 | 31.000 | 31.000 | 31.000 | 26.845 | 0 |
| 2021-11-10 | 31.000 | 31.000 | 31.000 | 31.000 | 26.845 | 600 |
| 2021-11-09 | 28.500 | 28.500 | 28.500 | 28.500 | 24.680 | 0 |
| 2021-11-08 | 28.500 | 28.500 | 28.500 | 28.500 | 24.680 | 0 |
| 2021-11-05 | 28.500 | 28.500 | 28.500 | 28.500 | 24.680 | 0 |
| 2021-11-04 | 28.500 | 28.500 | 28.500 | 28.500 | 24.680 | 0 |
| 2021-11-03 | 28.500 | 28.500 | 28.500 | 28.500 | 24.680 | 200 |
| 2021-11-01 | 28.000 | 28.000 | 28.000 | 28.000 | 24.247 | 0 |
| 2021-10-29 | 28.000 | 28.000 | 28.000 | 28.000 | 24.247 | 0 |
| 2021-10-28 | 29.000 | 29.000 | 28.000 | 28.000 | 24.247 | 3,200 |
| 2021-10-27 | 30.000 | 30.010 | 30.000 | 30.000 | 25.979 | 400 |
| 2021-10-26 | 32.000 | 32.000 | 32.000 | 32.000 | 27.711 | 0 |
| 2021-10-25 | 31.000 | 33.820 | 31.000 | 32.000 | 27.711 | 1,500 |
| 2021-10-22 | 29.000 | 31.000 | 28.000 | 28.000 | 24.247 | 3,300 |
| 2021-10-21 | 32.800 | 32.800 | 32.800 | 32.800 | 28.404 | 0 |
| 2021-10-20 | 32.800 | 32.800 | 32.800 | 32.800 | 28.404 | 0 |
| 2021-10-19 | 32.800 | 32.800 | 32.800 | 32.800 | 28.404 | 0 |
| 2021-10-18 | 31.900 | 33.000 | 31.900 | 32.800 | 28.404 | 1,300 |
| 2021-10-15 | 32.800 | 32.800 | 32.800 | 32.800 | 28.404 | 0 |
| 2021-10-14 | 32.800 | 32.800 | 32.800 | 32.800 | 28.404 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.