JOSAPAR Joaquim Oliveira S.A. Participações (BVMF:JOPA3)
Brazil · Delayed Price · Currency is BRL 18.25
+0.05 (0.27%)
Jul 16, 2026, 5:03 PM GMT-3
BVMF:JOPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 18.20 | 18.35 | 18.20 | 18.25 | 18.25 | 0.27% | 1,000 |
| Jul 13, 2026 | 17.60 | 18.39 | 17.60 | 18.20 | 18.20 | 4.60% | 2,600 |
| Jun 30, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 3.57% | 900 |
| May 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% | 700 |
| May 20, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.12% | 100 |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 100 |
| May 14, 2026 | 17.25 | 17.25 | 16.80 | 17.20 | 17.20 | -0.35% | 300 |
| May 4, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.26 | 2.81% | 100 |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 0.59% | 200 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | -0.06% | 100 |
| Apr 14, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.70 | -1.16% | 100 |
| Apr 10, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 16.90 | -2.71% | 100 |
| Apr 7, 2026 | 17.69 | 17.69 | 17.68 | 17.69 | 17.37 | 1.96% | 400 |
| Apr 6, 2026 | 19.30 | 19.30 | 17.35 | 17.35 | 17.03 | -7.22% | 8,000 |
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.36 | -13.06% | 7,300 |
| Apr 1, 2026 | 21.99 | 21.99 | 20.11 | 21.51 | 21.12 | -2.23% | 1,100 |
| Feb 10, 2026 | 21.99 | 22.00 | 21.99 | 22.00 | 21.60 | 7.32% | 500 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | 1.89% | 100 |