JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.100	17.100	17.100	17.100	16.789	0
2026-04-24	17.100	17.100	17.100	17.100	16.789	0
2026-04-23	17.100	17.100	17.100	17.100	16.789	0
2026-04-22	17.100	17.100	17.100	17.100	16.789	0
2026-04-20	17.100	17.100	17.100	17.100	16.789	200
2026-04-17	17.000	17.000	17.000	17.000	16.691	0
2026-04-16	17.000	17.000	17.000	17.000	16.691	100
2026-04-15	17.010	17.010	17.010	17.010	16.701	0
2026-04-14	17.010	17.010	17.010	17.010	16.701	100
2026-04-13	17.210	17.210	17.210	17.210	16.897	0
2026-04-10	17.210	17.210	17.210	17.210	16.897	100
2026-04-09	17.690	17.690	17.690	17.690	17.369	0
2026-04-08	17.690	17.690	17.690	17.690	17.369	0
2026-04-07	17.690	17.690	17.680	17.690	17.369	500
2026-04-06	19.300	19.300	17.350	17.350	17.035	8,000
2026-04-02	18.700	18.700	18.700	18.700	18.360	7,300
2026-04-01	21.990	21.990	20.110	21.510	21.119	1,200
2026-03-31	22.000	22.000	22.000	22.000	21.600	0
2026-03-30	22.000	22.000	22.000	22.000	21.600	0
2026-03-27	22.000	22.000	22.000	22.000	21.600	0
2026-03-26	22.000	22.000	22.000	22.000	21.600	0
2026-03-25	22.000	22.000	22.000	22.000	21.600	0
2026-03-24	22.000	22.000	22.000	22.000	21.600	0
2026-03-23	22.000	22.000	22.000	22.000	21.600	0
2026-03-20	22.000	22.000	22.000	22.000	21.600	0
2026-03-19	22.000	22.000	22.000	22.000	21.600	0
2026-03-18	22.000	22.000	22.000	22.000	21.600	0
2026-03-17	22.000	22.000	22.000	22.000	21.600	0
2026-03-16	22.000	22.000	22.000	22.000	21.600	0
2026-03-13	22.000	22.000	22.000	22.000	21.600	0
2026-03-12	22.000	22.000	22.000	22.000	21.600	0
2026-03-11	22.000	22.000	22.000	22.000	21.600	0
2026-03-10	22.000	22.000	22.000	22.000	21.600	0
2026-03-09	22.000	22.000	22.000	22.000	21.600	0
2026-03-06	22.000	22.000	22.000	22.000	21.600	0
2026-03-05	22.000	22.000	22.000	22.000	21.600	0
2026-03-04	22.000	22.000	22.000	22.000	21.600	0
2026-03-03	22.000	22.000	22.000	22.000	21.600	0
2026-03-02	22.000	22.000	22.000	22.000	21.600	0
2026-02-27	22.000	22.000	22.000	22.000	21.600	0
2026-02-26	22.000	22.000	22.000	22.000	21.600	0
2026-02-25	22.000	22.000	22.000	22.000	21.600	0
2026-02-24	22.000	22.000	22.000	22.000	21.600	0
2026-02-23	22.000	22.000	22.000	22.000	21.600	0
2026-02-20	22.000	22.000	22.000	22.000	21.600	0
2026-02-19	22.000	22.000	22.000	22.000	21.600	0
2026-02-18	22.000	22.000	22.000	22.000	21.600	0
2026-02-13	22.000	22.000	22.000	22.000	21.600	0
2026-02-12	22.000	22.000	22.000	22.000	21.600	0
2026-02-11	22.000	22.000	22.000	22.000	21.600	0
2026-02-10	21.990	22.000	21.990	22.000	21.600	500
2026-02-09	20.500	20.500	20.500	20.500	20.128	100
2026-02-06	20.120	20.120	20.120	20.120	19.754	0
2026-02-05	20.120	20.120	20.120	20.120	19.754	0
2026-02-04	20.120	20.120	20.120	20.120	19.754	0
2026-02-03	20.120	20.120	20.120	20.120	19.754	0
2026-02-02	20.120	20.120	20.120	20.120	19.754	100
2026-01-30	20.110	20.110	20.110	20.110	19.745	0
2026-01-29	20.110	20.110	20.110	20.110	19.745	0
2026-01-28	20.110	20.110	20.110	20.110	19.745	0

← NewerPage 3 of 5 · 247 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.