JOSAPAR Joaquim Oliveira S.A. Participações (BVMF:JOPA3)
Brazil · Delayed Price · Currency is BRL 19.95
0.00 (0.00%)
Oct 14, 2026, 9:32 PM GMT-3
BVMF:JOPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 100 |
| Oct 7, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 100 |
| Oct 5, 2026 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 11.45% | 800 |
| Sep 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | 100 |
| Jul 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.06% | 100 |
| Jul 28, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -5.62% | 100 |
| Jul 22, 2026 | 18.39 | 18.50 | 18.39 | 18.50 | 18.50 | 1.37% | 1,000 |
| 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 |