Embpar Participacoes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6.880 | 6.890 | 6.710 | 6.880 | 5.892 | 5,500 |
| 2024-05-21 | 6.910 | 6.910 | 6.850 | 6.860 | 5.874 | 3,400 |
| 2024-05-20 | 6.900 | 6.900 | 6.780 | 6.900 | 5.909 | 9,400 |
| 2024-05-17 | 7.050 | 7.050 | 6.900 | 6.900 | 5.909 | 3,700 |
| 2024-05-16 | 6.900 | 7.100 | 6.900 | 7.050 | 6.037 | 2,800 |
| 2024-05-15 | 7.080 | 7.080 | 6.900 | 6.900 | 5.909 | 11,300 |
| 2024-05-14 | 7.200 | 7.200 | 7.080 | 7.080 | 6.063 | 19,300 |
| 2024-05-13 | 7.350 | 7.350 | 7.190 | 7.190 | 6.157 | 10,400 |
| 2024-05-10 | 7.270 | 7.450 | 7.260 | 7.350 | 6.294 | 7,100 |
| 2024-05-09 | 7.370 | 7.370 | 7.280 | 7.280 | 6.234 | 12,600 |
| 2024-05-08 | 7.500 | 7.500 | 7.370 | 7.370 | 6.311 | 9,100 |
| 2024-05-07 | 7.500 | 7.500 | 7.460 | 7.490 | 6.414 | 10,100 |
| 2024-05-06 | 7.480 | 7.500 | 7.460 | 7.500 | 6.422 | 2,200 |
| 2024-05-03 | 7.470 | 7.510 | 7.400 | 7.480 | 6.405 | 5,400 |
| 2024-05-02 | 7.460 | 7.490 | 7.330 | 7.470 | 6.397 | 8,000 |
| 2024-04-30 | 7.570 | 7.600 | 7.500 | 7.600 | 6.508 | 4,600 |
| 2024-04-29 | 7.590 | 7.670 | 7.550 | 7.600 | 6.295 | 8,700 |
| 2024-04-26 | 7.580 | 7.590 | 7.460 | 7.460 | 6.179 | 1,100 |
| 2024-04-25 | 7.590 | 7.590 | 7.410 | 7.410 | 6.138 | 2,100 |
| 2024-04-24 | 7.410 | 7.580 | 7.400 | 7.580 | 6.279 | 7,600 |
| 2024-04-23 | 7.410 | 7.600 | 7.400 | 7.500 | 6.212 | 4,000 |
| 2024-04-22 | 7.520 | 7.520 | 7.470 | 7.470 | 6.188 | 3,700 |
| 2024-04-19 | 7.400 | 7.500 | 7.400 | 7.500 | 6.212 | 1,500 |
| 2024-04-18 | 7.600 | 7.700 | 7.320 | 7.400 | 6.130 | 22,800 |
| 2024-04-17 | 7.790 | 7.790 | 7.410 | 7.550 | 6.254 | 5,900 |
| 2024-04-16 | 7.560 | 7.560 | 7.500 | 7.500 | 6.212 | 5,200 |
| 2024-04-15 | 7.700 | 7.700 | 7.550 | 7.550 | 6.254 | 21,800 |
| 2024-04-12 | 7.790 | 7.800 | 7.660 | 7.690 | 6.370 | 2,800 |
| 2024-04-11 | 7.730 | 7.800 | 7.720 | 7.800 | 6.461 | 10,100 |
| 2024-04-10 | 7.780 | 7.790 | 7.610 | 7.610 | 6.303 | 15,400 |
| 2024-04-09 | 7.780 | 7.790 | 7.720 | 7.780 | 6.444 | 10,800 |
| 2024-04-08 | 8.060 | 8.060 | 7.720 | 7.720 | 6.395 | 34,300 |
| 2024-04-05 | 8.180 | 8.180 | 7.980 | 8.000 | 6.627 | 6,100 |
| 2024-04-04 | 8.080 | 8.190 | 8.020 | 8.020 | 6.643 | 3,100 |
| 2024-04-03 | 8.200 | 8.200 | 8.010 | 8.080 | 6.693 | 14,600 |
| 2024-04-02 | 8.170 | 8.200 | 8.020 | 8.190 | 6.784 | 7,000 |
| 2024-04-01 | 8.250 | 8.320 | 8.020 | 8.150 | 6.751 | 9,200 |
| 2024-03-28 | 8.010 | 8.250 | 8.010 | 8.250 | 6.834 | 12,000 |
| 2024-03-27 | 8.070 | 8.280 | 8.000 | 8.150 | 6.751 | 14,500 |
| 2024-03-26 | 8.430 | 8.430 | 7.350 | 8.130 | 6.734 | 43,600 |
| 2024-03-25 | 8.390 | 8.390 | 8.170 | 8.270 | 6.850 | 14,300 |
| 2024-03-22 | 8.230 | 8.430 | 8.200 | 8.390 | 6.950 | 18,500 |
| 2024-03-21 | 8.560 | 8.560 | 8.110 | 8.220 | 6.809 | 77,300 |
| 2024-03-20 | 8.700 | 8.700 | 8.520 | 8.560 | 7.090 | 7,800 |
| 2024-03-19 | 8.920 | 8.920 | 8.700 | 8.700 | 7.206 | 9,600 |
| 2024-03-18 | 8.580 | 8.980 | 8.510 | 8.980 | 7.438 | 4,600 |
| 2024-03-15 | 9.210 | 9.210 | 8.570 | 8.580 | 7.107 | 39,100 |
| 2024-03-14 | 9.270 | 9.510 | 8.990 | 8.990 | 7.447 | 25,200 |
| 2024-03-13 | 9.380 | 9.390 | 9.260 | 9.260 | 7.670 | 18,400 |
| 2024-03-12 | 9.350 | 9.480 | 9.350 | 9.360 | 7.753 | 4,400 |
| 2024-03-11 | 9.440 | 9.440 | 9.340 | 9.350 | 7.745 | 3,100 |
| 2024-03-08 | 9.480 | 9.510 | 9.330 | 9.440 | 7.819 | 6,600 |
| 2024-03-07 | 9.480 | 9.570 | 9.390 | 9.490 | 7.861 | 11,000 |
| 2024-03-06 | 9.590 | 9.600 | 9.500 | 9.600 | 7.952 | 8,400 |
| 2024-03-05 | 9.470 | 9.600 | 9.450 | 9.470 | 7.844 | 4,500 |
| 2024-03-04 | 9.540 | 9.630 | 9.430 | 9.590 | 7.944 | 6,400 |
| 2024-03-01 | 9.560 | 9.680 | 9.300 | 9.540 | 7.902 | 17,900 |
| 2024-02-29 | 9.660 | 9.660 | 9.590 | 9.600 | 7.952 | 2,000 |
| 2024-02-28 | 9.570 | 9.700 | 9.550 | 9.660 | 8.002 | 6,700 |
| 2024-02-27 | 9.590 | 9.610 | 9.500 | 9.570 | 7.927 | 7,300 |
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.