Josapar Joaquim Oliveira

JOPA3
🏛️ brazil →
20.11
Last Update: 2025-09-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 21.23 21.23 21.23 21.23 0.0M
2022-12-23 20.48 20.48 20.48 20.48 0.0M
2022-12-15 20.48 20.48 20.48 20.48 0.0M
2022-12-12 20.48 22.36 20.48 20.49 0.0M
2022-12-07 20.38 20.38 20.38 20.38 0.0M
2022-12-06 20.38 20.38 20.38 20.38 0.0M
2022-12-02 20.43 20.43 20.39 20.39 0.0M
2022-11-29 20.43 20.43 20.43 20.43 0.0M
2022-11-28 20.54 20.57 20.40 20.41 0.0M
2022-11-24 21.70 21.70 21.70 21.70 0.0M
2022-11-22 20.41 20.41 20.41 20.41 0.0M
2022-11-18 22.64 22.64 20.39 20.39 0.0M
2022-11-10 21.23 21.23 21.23 21.23 0.0M
2022-11-07 22.65 22.65 22.65 22.65 0.0M
2022-11-01 21.60 22.65 21.60 22.65 0.0M
2022-10-31 20.38 21.14 20.38 21.14 0.0M
2022-10-28 20.77 21.20 20.38 20.67 0.0M
2022-10-21 22.18 22.18 22.18 22.18 0.0M
2022-10-18 21.70 21.70 21.70 21.70 0.0M
2022-10-17 20.39 20.40 20.38 20.40 0.0M
2022-10-14 20.38 20.38 20.38 20.38 0.0M
2022-10-13 20.76 20.76 20.76 20.76 0.0M
2022-10-10 20.76 20.76 20.76 20.76 0.0M
2022-10-05 20.43 20.43 20.38 20.38 0.0M
2022-10-04 20.38 20.38 20.38 20.38 0.0M
2022-09-29 20.38 20.38 20.38 20.38 0.0M
2022-09-28 20.38 20.38 20.38 20.38 0.0M
2022-09-23 20.38 20.38 20.38 20.38 0.0M
2022-09-20 20.50 20.50 20.50 20.50 0.0M
2022-09-19 20.39 20.50 20.39 20.44 0.0M
2022-09-14 20.38 20.38 20.38 20.38 0.0M
2022-09-13 21.70 21.70 20.38 20.38 0.0M
2022-09-09 21.70 21.70 21.70 21.70 0.0M
2022-09-08 20.48 20.48 20.48 20.48 0.0M
2022-09-06 22.64 23.21 22.64 23.21 0.0M
2022-08-30 22.65 22.65 22.65 22.65 0.0M
2022-08-22 22.92 22.92 22.92 22.92 0.0M
2022-08-12 22.92 22.92 22.92 22.92 0.0M
2022-08-02 20.38 20.38 20.38 20.38 0.0M
2022-08-01 20.43 20.43 20.38 20.38 0.0M
2022-07-18 20.38 20.38 20.38 20.38 0.0M
2022-07-05 20.38 20.38 20.38 20.38 0.0M
2022-06-20 20.38 20.76 20.38 20.38 0.0M
2022-06-17 20.38 20.38 20.38 20.38 0.0M
2022-06-14 20.38 20.38 20.38 20.38 0.0M
2022-06-13 18.42 20.38 18.42 20.38 0.0M
2022-05-27 21.33 21.33 21.33 21.33 0.0M
2022-05-26 22.19 22.19 22.19 22.19 0.0M
2022-05-24 22.19 22.19 22.19 22.19 0.0M
2022-05-16 22.50 25.23 22.50 25.23 0.0M
2022-05-12 21.10 22.50 21.10 22.50 0.0M
2022-05-10 21.50 21.50 21.50 21.50 0.0M
2022-05-05 21.01 21.21 21.01 21.21 0.0M
2022-05-04 23.50 23.50 23.50 23.50 0.0M
2022-05-02 21.17 21.17 21.17 21.17 0.0M
2022-04-29 23.00 23.00 23.00 23.00 0.0M
2022-04-27 23.00 23.00 22.00 22.00 0.0M
2022-04-26 24.00 24.00 24.00 24.00 0.0M
2022-04-25 24.00 24.00 24.00 24.00 0.0M
2022-04-20 24.29 24.29 24.29 24.29 0.0M
2022-04-19 24.29 24.30 24.29 24.29 0.0M
2022-04-18 25.20 25.20 25.20 25.20 0.0M
2022-04-14 25.20 25.50 25.20 25.50 0.0M
2022-04-08 28.54 28.89 28.54 28.89 0.0M
2022-04-06 28.89 28.89 28.89 28.89 0.0M
2022-03-22 26.85 26.85 26.85 26.85 0.0M
2022-03-18 27.00 27.31 25.73 26.50 0.0M
2022-03-15 28.00 28.00 28.00 28.00 0.0M
2022-03-11 23.55 28.99 23.55 28.99 0.0M
2022-03-10 24.50 24.50 24.50 24.50 0.0M
2022-03-09 25.00 25.00 25.00 25.00 0.0M
2022-03-02 25.00 25.00 25.00 25.00 0.0M
2022-02-24 26.99 26.99 26.99 26.99 0.0M
2022-01-24 27.00 27.00 27.00 27.00 0.0M
2022-01-20 27.00 27.00 27.00 27.00 0.0M
2022-01-18 27.00 27.04 27.00 27.00 0.0M
2022-01-06 28.80 28.80 28.80 28.80 0.0M
2022-01-04 28.80 28.80 28.80 28.80 0.0M