JOSAPAR Joaquim Oliveira S.A. Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.110	20.110	20.110	20.110	19.745	0
2025-10-27	20.110	20.110	20.110	20.110	19.745	0
2025-10-24	20.110	20.110	20.110	20.110	19.745	0
2025-10-23	20.110	20.110	20.110	20.110	19.745	0
2025-10-22	20.110	20.110	20.110	20.110	19.745	0
2025-10-21	20.110	20.110	20.110	20.110	19.745	0
2025-10-20	20.110	20.110	20.110	20.110	19.745	0
2025-10-17	20.110	20.110	20.110	20.110	19.745	100
2025-10-16	20.110	20.110	20.110	20.110	19.745	0
2025-10-15	20.110	20.110	20.110	20.110	19.745	0
2025-10-14	20.110	20.110	20.110	20.110	19.745	0
2025-10-13	20.110	20.110	20.110	20.110	19.745	0
2025-10-10	20.110	20.110	20.110	20.110	19.745	100
2025-10-09	20.110	20.110	20.110	20.110	19.745	0
2025-10-08	20.110	20.110	20.110	20.110	19.745	0
2025-10-07	20.110	20.110	20.110	20.110	19.745	0
2025-10-06	20.110	20.110	20.110	20.110	19.745	0
2025-10-03	20.110	20.110	20.110	20.110	19.745	0
2025-10-02	20.110	20.110	20.110	20.110	19.745	0
2025-10-01	20.110	20.110	20.110	20.110	19.745	0
2025-09-30	20.110	20.110	20.110	20.110	19.745	0
2025-09-29	20.110	20.110	20.110	20.110	19.745	0
2025-09-26	20.110	20.110	20.110	20.110	19.745	0
2025-09-25	20.110	20.110	20.110	20.110	19.745	0
2025-09-24	20.110	20.110	20.110	20.110	19.745	0
2025-09-23	20.110	20.110	20.110	20.110	19.745	0
2025-09-22	20.110	20.110	20.110	20.110	19.745	0
2025-09-19	20.110	20.110	20.110	20.110	19.745	0
2025-09-18	20.110	20.110	20.110	20.110	19.745	0
2025-09-17	20.110	20.110	20.110	20.110	19.745	100
2025-09-16	20.120	20.120	20.120	20.120	19.754	0
2025-09-15	20.120	20.120	20.120	20.120	19.754	0
2025-09-12	20.120	20.120	20.120	20.120	19.754	0
2025-09-11	20.120	20.120	20.120	20.120	19.754	200
2025-09-10	20.510	20.510	20.510	20.510	20.137	0
2025-09-09	20.510	20.510	20.510	20.510	20.137	0
2025-09-08	20.510	20.510	20.510	20.510	20.137	0
2025-09-05	20.510	20.510	20.510	20.510	20.137	0
2025-09-04	20.510	20.510	20.510	20.510	20.137	0
2025-09-03	20.510	20.510	20.510	20.510	20.137	0
2025-09-02	20.510	20.510	20.510	20.510	20.137	0
2025-09-01	20.510	20.510	20.510	20.510	20.137	0
2025-08-29	20.510	20.510	20.510	20.510	20.137	0
2025-08-28	20.510	20.510	20.510	20.510	20.137	100
2025-08-27	22.000	22.000	22.000	22.000	21.600	0
2025-08-26	22.000	22.000	22.000	22.000	21.600	0
2025-08-25	22.000	22.000	22.000	22.000	21.600	0
2025-08-22	22.000	22.000	22.000	22.000	21.600	0
2025-08-21	22.000	22.000	22.000	22.000	21.600	0
2025-08-20	22.000	22.000	22.000	22.000	21.600	0
2025-08-19	22.000	22.000	22.000	22.000	21.600	0
2025-08-18	22.000	22.000	22.000	22.000	21.600	0
2025-08-15	22.000	22.000	22.000	22.000	21.600	0
2025-08-14	22.000	22.000	22.000	22.000	21.600	0
2025-08-13	22.000	22.000	22.000	22.000	21.600	0
2025-08-12	22.000	22.000	22.000	22.000	21.600	0
2025-08-11	22.000	22.000	22.000	22.000	21.600	0
2025-08-08	22.000	22.000	22.000	22.000	21.600	0
2025-08-07	22.000	22.000	22.000	22.000	21.600	0
2025-08-06	22.000	22.000	22.000	22.000	21.600	0

← NewerPage 5 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.