TipRanks
Josapar Joaquim Oliveira SA Participacoes (BR:JOPA3)
:JOPA3
Brazil Market
JOPA3
Josapar Joaquim Oliveira SA Participacoes
RESEARCH TOOLSreports

Josapar Joaquim Oliveira SA Participacoes (JOPA3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
17.90
18.30
16.80
17.90
17.90
0.00%
0
0.00
Sep 15, 2026
17.90
18.30
16.80
17.90
17.90
0.00%
0
0.00
Sep 14, 2026
17.90
18.30
16.80
17.90
17.90
0.00%
0
0.00
Sep 11, 2026
17.90
18.30
16.80
17.90
17.90
0.00%
0
0.00
Sep 10, 2026
17.90
18.30
16.80
17.90
17.90
0.00%
0
0.00
Sep 09, 2026
17.90
18.00
16.80
17.90
17.90
0.00%
0
0.00
Sep 08, 2026
17.90
17.90
17.90
17.90
17.90
+4.68%
100
1.15
Sep 07, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Sep 04, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Sep 03, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Sep 02, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Sep 01, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 31, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 28, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 27, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 26, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 25, 2026
17.10
17.70
16.80
17.10
17.10
0.00%
0
0.00
Aug 24, 2026
17.10
17.80
16.80
17.10
17.10
0.00%
0
0.00
Aug 21, 2026
17.10
17.99
16.80
17.10
17.10
0.00%
0
0.00
Aug 20, 2026
17.10
18.00
16.80
17.10
17.10
0.00%
0
0.00
Aug 19, 2026
17.10
17.80
16.80
17.10
17.10
0.00%
0
0.00
Aug 18, 2026
17.10
17.80
16.80
17.10
17.10
0.00%
0
0.00
Aug 17, 2026
17.10
17.80
16.80
17.10
17.10
0.00%
0
0.00
Aug 14, 2026
17.10
18.00
16.80
17.10
17.10
0.00%
0
0.00
Aug 13, 2026
17.10
17.99
16.80
17.10
17.10
0.00%
0
0.00
Aug 12, 2026
17.10
17.99
16.80
17.10
17.10
0.00%
0
0.00
Aug 11, 2026
17.10
17.99
16.80
17.10
17.10
0.00%
0
0.00
Aug 10, 2026
17.10
17.80
16.80
17.10
17.10
0.00%
0
0.00
Aug 07, 2026
17.10
17.99
16.80
17.10
17.10
0.00%
0
0.00
Aug 06, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 05, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 04, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Aug 03, 2026
17.10
17.90
16.80
17.10
17.10
0.00%
0
0.00
Jul 31, 2026
17.10
17.10
17.10
17.10
17.10
-2.06%
100
0.95
Jul 30, 2026
17.46
18.00
16.64
17.46
17.46
0.00%
0
0.00
Jul 29, 2026
17.46
18.00
16.64
17.46
17.46
0.00%
0
0.00
Jul 28, 2026
17.46
17.46
17.46
17.46
17.46
-5.62%
100
0.95
Jul 27, 2026
18.50
18.50
16.64
18.50
18.50
0.00%
0
0.00
Jul 24, 2026
18.50
18.50
16.64
18.50
18.50
0.00%
0
0.00
Jul 23, 2026
18.50
18.70
16.70
18.50
18.50
0.00%
0
0.00
Jul 22, 2026
18.39
18.50
18.39
18.50
18.50
+1.37%
1,000
11.25
Jul 21, 2026
18.25
18.39
16.70
18.25
18.25
0.00%
0
0.00
Jul 20, 2026
18.25
18.45
16.70
18.25
18.25
0.00%
0
0.00
Jul 17, 2026
18.25
18.49
16.70
18.25
18.25
0.00%
0
0.00
Jul 16, 2026
18.20
18.35
18.20
18.25
18.25
+0.27%
1,000
13.13
Jul 15, 2026
18.20
18.40
16.64
18.20
18.20
0.00%
0
0.00
Jul 14, 2026
18.20
18.40
16.64
18.20
18.20
0.00%
0
0.00
Jul 13, 2026
17.60
18.39
17.60
18.20
18.20
+4.60%
2,600
71.22
Jul 10, 2026
17.40
17.60
16.64
17.40
17.40
0.00%
0
0.00
Jul 09, 2026
17.40
17.60
16.64
17.40
17.40
0.00%
0
0.00
Rows:
50