ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,752.68
      0.13%
      US Tech 100
      19,544.00
      -0.18%
      Dow Jones
      42,587.10
      0.98%
      Brent Oil
      71.09
      0.20%
      Bitcoin
      66,375.52
      1.83%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Miscellaneous
      4. BOV
      5. Josapar Joaquim Oliveira Sa Participacoes (JOPA3F)

      6. Josapar Joaquim Oliveira Sa Participacoes (JOPA3F) Historical

      JOPA3F Josapar Joaquim Oliveira Sa Participacoes

      23.28
      0.28 (1.22%)
      Last Updated: 10:32:14
      Delayed by 15 minutes

      JOPA3F Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2024 22.50 -0.49 -2.13% 22.49 22.50 22.49 10
      Sep 25 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Sep 24 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Sep 23 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Sep 20 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Sep 19 2024 22.99 1.03 4.69% 21.94 22.99 21.94 3
      Sep 18 2024 21.96 -1.03 -4.48% 21.96 21.96 21.96 2
      Sep 17 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Sep 16 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Sep 13 2024 22.99 -0.01 -0.04% 22.99 22.99 22.99 1
      Sep 12 2024 23.00 2.00 9.52% 23.00 23.00 23.00 1
      Sep 11 2024 21.00 0.00 0.00% 21.00 21.00 21.00 0
      Sep 10 2024 21.00 -0.31 -1.45% 21.01 21.01 21.00 23
      Sep 09 2024 21.31 -0.89 -4.01% 22.39 22.40 21.31 9
      Sep 06 2024 22.20 0.11 0.50% 22.09 22.20 22.09 3
      Sep 05 2024 22.09 0.00 0.00% 22.09 22.09 22.09 0
      Sep 04 2024 22.09 0.10 0.45% 22.00 22.09 22.00 5
      Sep 03 2024 21.99 0.99 4.71% 21.31 21.99 21.31 12
      Sep 02 2024 21.00 -1.99 -8.66% 21.80 21.80 21.00 56
      Aug 30 2024 22.99 0.63 2.82% 21.91 22.99 21.90 8
      Aug 29 2024 22.36 -0.14 -0.62% 21.01 23.00 21.01 71
      Aug 28 2024 22.50 0.00 0.00% 22.50 22.50 22.50 0
      Aug 27 2024 22.50 0.00 0.00% 22.50 22.50 22.50 0
      Aug 26 2024 22.50 0.00 0.00% 22.50 22.50 22.50 0
      Aug 23 2024 22.50 -0.50 -2.17% 21.26 22.50 21.26 30
      Aug 22 2024 23.00 0.00 0.00% 23.00 23.00 23.00 1
      Aug 21 2024 23.00 0.00 0.00% 23.00 23.00 23.00 0
      Aug 20 2024 23.00 0.00 0.00% 23.00 23.00 23.00 0
      Aug 19 2024 23.00 0.00 0.00% 23.00 23.00 23.00 0
      Aug 16 2024 23.00 0.00 0.00% 23.00 23.00 23.00 0
      Aug 15 2024 23.00 2.06 9.84% 22.00 23.00 22.00 100
      Aug 14 2024 20.94 0.00 0.00% 20.94 20.94 20.94 0
      Aug 13 2024 20.94 0.00 0.00% 20.94 20.94 20.94 0
      Aug 12 2024 20.94 -0.42 -1.97% 21.35 21.35 20.94 6
      Aug 09 2024 21.36 0.00 0.00% 21.36 21.36 21.36 0
      Aug 08 2024 21.36 0.00 0.00% 21.36 21.36 21.36 0
      Aug 07 2024 21.36 0.00 0.00% 21.36 21.36 21.36 0
      Aug 06 2024 21.36 0.00 0.00% 21.36 21.36 21.36 0
      Aug 05 2024 21.36 0.00 0.00% 21.36 21.36 21.36 0
      Aug 02 2024 21.36 0.00 0.00% 21.36 21.36 21.36 0
      Aug 01 2024 21.36 -1.53 -6.68% 22.89 22.89 21.36 35
      Jul 31 2024 22.89 -0.11 -0.48% 22.89 22.89 22.89 1
      Jul 30 2024 23.00 0.00 0.00% 23.00 23.00 23.00 0
      Jul 29 2024 23.00 0.01 0.04% 23.00 23.59 23.00 21
      Jul 26 2024 22.99 0.00 0.00% 22.99 22.99 22.99 0
      Jul 25 2024 22.99 0.01 0.04% 21.20 22.99 21.20 2
      Jul 24 2024 22.98 0.00 0.00% 22.98 22.98 22.98 0
      Jul 23 2024 22.98 0.00 0.00% 22.98 22.98 22.98 0
      Jul 22 2024 22.98 0.00 0.00% 22.98 22.98 22.98 0
      Jul 19 2024 22.98 0.00 0.00% 22.98 22.98 22.98 0
      Jul 18 2024 22.98 1.68 7.89% 22.98 22.98 22.98 1
      Jul 17 2024 21.30 0.00 0.00% 21.30 21.30 21.30 0
      Jul 16 2024 21.30 0.00 0.00% 21.30 21.30 21.30 0
      Jul 15 2024 21.30 0.30 1.43% 22.00 22.59 21.30 10
      Jul 12 2024 21.00 0.00 0.00% 21.00 21.00 21.00 0
      Jul 11 2024 21.00 0.00 0.00% 21.00 21.00 21.00 0
      Jul 10 2024 21.00 -0.95 -4.33% 21.11 21.11 21.00 20
      Jul 09 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0
      Jul 08 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0
      Jul 05 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0
      Jul 04 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0
      Jul 03 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0
      Jul 02 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0
      Jul 01 2024 21.95 0.00 0.00% 21.95 21.95 21.95 0

      Your Recent History

      BOV
      JOPA3F
      JOSAPAR ON
      Delayed Upgrade Clock