Embpar Participacoes S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.190	1.190	1.160	1.170	1.170	1,800
2026-10-14	1.180	1.190	1.170	1.180	1.180	22,800
2026-10-13	1.210	1.210	1.130	1.180	1.180	117,100
2026-10-09	1.230	1.250	1.150	1.220	1.220	47,100
2026-10-08	1.220	1.220	1.210	1.220	1.220	6,400
2026-10-07	1.210	1.240	1.200	1.220	1.220	15,400
2026-10-06	1.250	1.250	1.220	1.230	1.230	6,700
2026-10-05	1.250	1.250	1.230	1.230	1.230	27,500
2026-10-02	1.280	1.310	1.250	1.250	1.250	3,200
2026-10-01	1.250	1.250	1.220	1.220	1.220	8,200
2026-09-30	1.240	1.260	1.230	1.240	1.240	14,900
2026-09-29	1.270	1.280	1.230	1.230	1.230	17,500
2026-09-28	1.300	1.310	1.280	1.280	1.280	8,100
2026-09-25	1.300	1.310	1.290	1.290	1.290	9,400
2026-09-24	1.310	1.340	1.310	1.310	1.310	26,100
2026-09-23	1.310	1.320	1.300	1.300	1.300	12,300
2026-09-22	1.310	1.330	1.310	1.310	1.310	16,600
2026-09-21	1.310	1.370	1.300	1.340	1.340	26,200
2026-09-18	1.330	1.330	1.310	1.330	1.330	1,700
2026-09-17	1.340	1.340	1.340	1.340	1.340	4,400
2026-09-16	1.320	1.340	1.320	1.340	1.340	900
2026-09-15	1.310	1.360	1.310	1.320	1.320	900
2026-09-14	1.320	1.350	1.320	1.340	1.340	1,400
2026-09-11	1.340	1.350	1.310	1.310	1.310	8,200
2026-09-10	1.310	1.340	1.310	1.340	1.340	3,000
2026-09-09	1.330	1.340	1.310	1.310	1.310	11,000
2026-09-08	1.360	1.360	1.330	1.350	1.350	3,700
2026-09-04	1.310	1.360	1.310	1.350	1.350	12,000
2026-09-03	1.380	1.380	1.330	1.340	1.340	2,800
2026-09-02	1.330	1.370	1.320	1.360	1.360	6,400
2026-09-01	1.360	1.360	1.360	1.360	1.360	100
2026-08-31	1.320	1.380	1.310	1.310	1.310	4,700
2026-08-28	1.330	1.390	1.330	1.330	1.330	2,000
2026-08-27	1.320	1.360	1.320	1.340	1.340	700
2026-08-26	1.320	1.350	1.310	1.350	1.350	1,500
2026-08-25	1.320	1.370	1.310	1.310	1.310	4,400
2026-08-24	1.330	1.340	1.330	1.330	1.330	4,200
2026-08-21	1.340	1.410	1.310	1.310	1.310	9,200
2026-08-20	1.320	1.350	1.310	1.340	1.340	1,400
2026-08-19	1.330	1.330	1.310	1.320	1.320	2,400
2026-08-18	1.310	1.420	1.310	1.320	1.320	5,500
2026-08-17	1.340	1.340	1.310	1.310	1.310	1,400
2026-08-14	1.340	1.340	1.340	1.340	1.340	300
2026-08-13	1.310	1.340	1.310	1.320	1.320	2,000
2026-08-12	1.320	1.390	1.300	1.300	1.300	11,200
2026-08-11	1.320	1.330	1.310	1.310	1.310	6,800
2026-08-10	1.420	1.420	1.300	1.300	1.300	10,500
2026-08-07	1.350	1.410	1.310	1.310	1.310	11,300
2026-08-06	1.400	1.400	1.350	1.360	1.360	600
2026-08-05	1.350	1.450	1.350	1.420	1.420	10,200
2026-08-04	1.350	1.350	1.320	1.350	1.350	2,300
2026-08-03	1.340	1.360	1.310	1.360	1.360	2,100
2026-07-31	1.320	1.320	1.310	1.320	1.320	1,800
2026-07-30	1.310	1.320	1.300	1.310	1.310	6,500
2026-07-29	1.360	1.360	1.310	1.310	1.310	5,200
2026-07-28	1.370	1.370	1.350	1.350	1.350	3,400
2026-07-27	1.340	1.360	1.340	1.350	1.350	1,600
2026-07-24	1.350	1.360	1.310	1.340	1.340	1,800
2026-07-23	1.380	1.380	1.340	1.350	1.350	1,100
2026-07-22	1.360	1.400	1.300	1.310	1.310	18,800

Page 1 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.8748 BRL
2024-12-17	0.9627 BRL
2024-04-30	0.2486 BRL
2023-12-26	2.6244 BRL
2022-05-05	2.0188 BRL
2022-05-02	1.7500 BRL
2022-04-29	2.0188 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.