Embpar Participacoes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5.720 | 5.890 | 5.720 | 5.800 | 4.967 | 3,300 |
| 2024-08-14 | 5.880 | 5.880 | 5.760 | 5.760 | 4.932 | 16,000 |
| 2024-08-13 | 5.860 | 5.930 | 5.860 | 5.930 | 5.078 | 3,100 |
| 2024-08-12 | 5.920 | 5.980 | 5.900 | 5.900 | 5.052 | 13,400 |
| 2024-08-09 | 5.950 | 6.010 | 5.900 | 5.900 | 5.052 | 7,700 |
| 2024-08-08 | 6.000 | 6.000 | 5.870 | 5.940 | 5.087 | 1,300 |
| 2024-08-07 | 5.950 | 6.000 | 5.820 | 5.820 | 4.984 | 22,600 |
| 2024-08-06 | 5.960 | 5.990 | 5.920 | 5.920 | 5.069 | 2,300 |
| 2024-08-05 | 5.870 | 6.000 | 5.830 | 5.900 | 5.052 | 11,800 |
| 2024-08-02 | 5.920 | 5.960 | 5.880 | 5.880 | 5.035 | 8,600 |
| 2024-08-01 | 6.000 | 6.000 | 5.920 | 5.920 | 5.069 | 3,600 |
| 2024-07-31 | 5.910 | 5.910 | 5.860 | 5.870 | 5.027 | 5,800 |
| 2024-07-30 | 5.970 | 5.970 | 5.890 | 5.900 | 5.052 | 6,200 |
| 2024-07-29 | 6.000 | 6.000 | 5.850 | 5.970 | 5.112 | 5,600 |
| 2024-07-26 | 5.940 | 5.990 | 5.920 | 5.920 | 5.069 | 4,400 |
| 2024-07-25 | 6.000 | 6.000 | 5.910 | 5.940 | 5.087 | 6,500 |
| 2024-07-24 | 6.000 | 6.000 | 5.920 | 5.980 | 5.121 | 5,400 |
| 2024-07-23 | 5.950 | 5.990 | 5.940 | 5.990 | 5.129 | 4,700 |
| 2024-07-22 | 6.050 | 6.100 | 5.920 | 5.930 | 5.078 | 6,500 |
| 2024-07-19 | 6.090 | 6.240 | 5.850 | 5.900 | 5.052 | 10,600 |
| 2024-07-18 | 6.080 | 6.110 | 5.950 | 5.950 | 5.095 | 48,400 |
| 2024-07-17 | 6.300 | 6.300 | 6.070 | 6.100 | 5.224 | 19,600 |
| 2024-07-16 | 6.300 | 6.300 | 6.280 | 6.300 | 5.395 | 5,800 |
| 2024-07-15 | 6.300 | 6.300 | 6.290 | 6.290 | 5.386 | 9,200 |
| 2024-07-12 | 6.290 | 6.300 | 6.280 | 6.300 | 5.395 | 8,800 |
| 2024-07-11 | 6.300 | 6.300 | 6.260 | 6.280 | 5.378 | 9,200 |
| 2024-07-10 | 6.290 | 6.300 | 6.290 | 6.290 | 5.386 | 1,600 |
| 2024-07-09 | 6.260 | 6.300 | 6.260 | 6.290 | 5.386 | 5,100 |
| 2024-07-08 | 6.300 | 6.300 | 6.250 | 6.250 | 5.352 | 3,500 |
| 2024-07-05 | 6.300 | 6.300 | 6.220 | 6.280 | 5.378 | 5,500 |
| 2024-07-04 | 6.290 | 6.300 | 6.290 | 6.300 | 5.395 | 12,700 |
| 2024-07-03 | 6.300 | 6.300 | 6.290 | 6.300 | 5.395 | 2,800 |
| 2024-07-02 | 6.280 | 6.300 | 6.280 | 6.290 | 5.386 | 5,600 |
| 2024-07-01 | 6.300 | 6.300 | 6.280 | 6.290 | 5.386 | 6,500 |
| 2024-06-28 | 6.300 | 6.300 | 6.280 | 6.300 | 5.395 | 9,400 |
| 2024-06-27 | 6.460 | 6.460 | 6.220 | 6.300 | 5.395 | 14,000 |
| 2024-06-26 | 6.300 | 6.480 | 6.300 | 6.380 | 5.463 | 8,400 |
| 2024-06-25 | 6.320 | 6.370 | 6.300 | 6.360 | 5.446 | 2,300 |
| 2024-06-24 | 6.150 | 6.370 | 6.150 | 6.360 | 5.446 | 2,300 |
| 2024-06-21 | 6.090 | 6.110 | 6.000 | 6.040 | 5.172 | 6,000 |
| 2024-06-20 | 6.000 | 6.190 | 5.920 | 6.090 | 5.215 | 4,200 |
| 2024-06-19 | 5.900 | 6.240 | 5.850 | 5.850 | 5.010 | 6,600 |
| 2024-06-18 | 5.870 | 5.960 | 5.830 | 5.840 | 5.001 | 6,100 |
| 2024-06-17 | 5.910 | 5.990 | 5.830 | 5.980 | 5.121 | 12,900 |
| 2024-06-14 | 5.970 | 6.050 | 5.910 | 5.910 | 5.061 | 22,400 |
| 2024-06-13 | 6.800 | 7.000 | 5.500 | 5.960 | 5.104 | 102,200 |
| 2024-06-12 | 7.140 | 7.140 | 6.900 | 6.900 | 5.909 | 5,600 |
| 2024-06-11 | 7.000 | 7.130 | 7.000 | 7.100 | 6.080 | 15,400 |
| 2024-06-10 | 7.000 | 7.150 | 6.850 | 7.130 | 6.106 | 32,300 |
| 2024-06-07 | 6.930 | 7.000 | 6.900 | 7.000 | 5.994 | 100,100 |
| 2024-06-06 | 6.460 | 7.000 | 6.460 | 7.000 | 5.994 | 4,200 |
| 2024-06-05 | 6.270 | 6.530 | 6.260 | 6.450 | 5.523 | 6,600 |
| 2024-06-04 | 6.730 | 6.730 | 6.250 | 6.250 | 5.352 | 24,100 |
| 2024-06-03 | 7.000 | 7.000 | 6.740 | 6.790 | 5.814 | 2,300 |
| 2024-05-31 | 6.820 | 7.000 | 6.820 | 7.000 | 5.994 | 7,300 |
| 2024-05-29 | 6.700 | 6.790 | 6.700 | 6.790 | 5.814 | 1,900 |
| 2024-05-28 | 6.630 | 6.650 | 6.620 | 6.620 | 5.669 | 1,800 |
| 2024-05-27 | 6.660 | 6.660 | 6.580 | 6.620 | 5.669 | 3,000 |
| 2024-05-24 | 6.850 | 6.850 | 6.560 | 6.730 | 5.763 | 5,000 |
| 2024-05-23 | 6.890 | 6.890 | 6.870 | 6.870 | 5.883 | 4,500 |
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.