JOSAPAR Joaquim Oliveira S.A. Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-11-07 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-11-06 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-11-05 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-11-04 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-11-01 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-31 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-30 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-29 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-28 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-25 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-24 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-23 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-22 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 0 |
| 2024-10-21 | 21.100 | 21.100 | 21.100 | 21.100 | 20.120 | 100 |
| 2024-10-18 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-17 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-16 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-15 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-14 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-11 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-10 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-09 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-08 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-07 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-04 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-03 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-02 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-10-01 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 800 |
| 2024-09-30 | 22.490 | 22.490 | 22.490 | 22.490 | 21.446 | 0 |
| 2024-09-27 | 21.110 | 22.490 | 21.110 | 22.490 | 21.446 | 200 |
| 2024-09-26 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-25 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-24 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-23 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-20 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-19 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-18 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-17 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-16 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-13 | 23.000 | 23.000 | 23.000 | 23.000 | 21.932 | 0 |
| 2024-09-12 | 21.000 | 23.000 | 21.000 | 23.000 | 21.932 | 300 |
| 2024-09-11 | 22.000 | 22.000 | 22.000 | 22.000 | 20.979 | 0 |
| 2024-09-10 | 22.000 | 22.000 | 22.000 | 22.000 | 20.979 | 0 |
| 2024-09-09 | 22.000 | 22.000 | 22.000 | 22.000 | 20.979 | 0 |
| 2024-09-06 | 22.000 | 22.000 | 22.000 | 22.000 | 20.979 | 0 |
| 2024-09-05 | 22.000 | 22.000 | 22.000 | 22.000 | 20.979 | 0 |
| 2024-09-04 | 21.990 | 22.000 | 21.990 | 22.000 | 20.979 | 800 |
| 2024-09-03 | 21.310 | 21.310 | 21.310 | 21.310 | 20.321 | 0 |
| 2024-09-02 | 21.310 | 21.310 | 21.310 | 21.310 | 20.321 | 100 |
| 2024-08-30 | 22.800 | 22.800 | 22.800 | 22.800 | 21.741 | 100 |
| 2024-08-29 | 22.500 | 22.500 | 22.000 | 22.000 | 20.979 | 200 |
| 2024-08-28 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-27 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-26 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-23 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-22 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-21 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-20 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
| 2024-08-19 | 21.000 | 21.000 | 21.000 | 21.000 | 20.025 | 0 |
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.