Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9.690	9.700	9.500	9.500	7.869	9,400
2024-02-23	9.710	9.710	9.590	9.700	8.035	5,100
2024-02-22	9.730	9.730	9.510	9.680	8.018	6,400
2024-02-21	9.680	9.730	9.660	9.730	8.059	32,700
2024-02-20	9.660	9.830	9.660	9.680	8.018	10,200
2024-02-19	9.700	9.780	9.690	9.700	8.035	6,800
2024-02-16	9.510	9.790	9.500	9.700	8.035	4,200
2024-02-15	9.750	9.830	9.450	9.450	7.828	8,500
2024-02-14	9.460	9.810	9.460	9.750	8.076	4,700
2024-02-09	9.690	9.700	9.450	9.450	7.828	20,700
2024-02-08	9.550	9.700	9.410	9.700	8.035	14,600
2024-02-07	9.610	9.710	9.420	9.500	7.869	14,200
2024-02-06	9.700	9.700	9.600	9.600	7.952	4,500
2024-02-05	9.600	9.680	9.360	9.650	7.993	4,100
2024-02-02	9.700	9.700	9.600	9.600	7.952	9,600
2024-02-01	9.510	9.700	9.350	9.700	8.035	19,100
2024-01-31	9.440	9.600	9.440	9.550	7.910	7,000
2024-01-30	9.630	9.790	9.350	9.380	7.770	14,000
2024-01-29	9.850	9.870	9.610	9.610	7.960	31,400
2024-01-26	9.830	9.910	9.820	9.850	8.159	2,700
2024-01-25	9.930	10.050	9.840	9.840	8.151	10,700
2024-01-24	9.860	9.950	9.770	9.830	8.142	9,900
2024-01-23	9.850	9.970	9.810	9.860	8.167	62,500
2024-01-22	9.820	9.940	9.810	9.920	8.217	20,100
2024-01-19	9.900	9.940	9.810	9.810	8.126	8,200
2024-01-18	10.050	10.060	9.810	9.810	8.126	7,700
2024-01-17	9.920	10.090	9.920	9.980	8.267	1,800
2024-01-16	10.120	10.120	9.900	9.990	8.275	10,100
2024-01-15	10.030	10.150	9.950	10.000	8.283	18,600
2024-01-12	9.830	10.050	9.830	10.020	8.300	12,500
2024-01-11	10.180	10.190	9.820	9.820	8.134	22,300
2024-01-10	10.000	10.300	9.880	10.150	8.407	29,000
2024-01-09	10.050	10.140	9.950	10.000	8.283	83,300
2024-01-08	10.350	10.350	10.050	10.060	8.333	127,600
2024-01-05	10.590	10.690	10.250	10.300	8.532	28,400
2024-01-04	10.530	10.750	10.350	10.590	8.772	20,700
2024-01-03	11.050	11.200	10.100	10.600	8.780	60,200
2024-01-02	11.800	11.800	10.780	10.810	8.954	41,000
2023-12-28	12.630	12.640	11.610	11.610	9.617	54,200
2023-12-27	14.900	14.900	12.600	12.800	10.602	113,600
2023-12-26	17.290	18.000	17.010	17.440	14.446	259,400
2023-12-22	15.690	17.200	15.690	16.490	11.485	83,800
2023-12-21	15.370	16.500	14.790	15.410	10.733	92,100
2023-12-20	12.600	14.410	12.500	13.490	9.396	24,300
2023-12-19	11.250	12.050	11.250	12.050	8.393	2,900
2023-12-18	11.980	11.980	11.120	11.250	7.835	2,300
2023-12-15	10.900	12.000	10.700	12.000	8.358	13,800
2023-12-14	10.770	11.110	10.770	10.900	7.592	2,400
2023-12-13	10.690	10.690	10.360	10.420	7.257	1,900
2023-12-12	10.400	10.540	10.300	10.300	7.174	2,800
2023-12-11	10.620	10.630	10.520	10.520	7.327	1,900
2023-12-08	10.640	10.640	10.580	10.580	7.369	1,800
2023-12-07	10.540	10.540	10.350	10.380	7.230	3,800
2023-12-06	10.500	10.500	10.360	10.360	7.216	2,500
2023-12-05	10.880	10.880	10.470	10.500	7.313	1,600
2023-12-04	10.500	10.550	10.250	10.250	7.139	4,600
2023-12-01	10.510	10.720	10.450	10.550	7.348	14,200
2023-11-30	10.840	10.990	10.830	10.850	7.557	1,600
2023-11-29	10.820	10.840	10.600	10.600	7.383	3,600
2023-11-28	10.910	11.110	10.640	10.790	7.515	5,500

← NewerPage 12 of 20 · 1,182 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.