Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	10.900	11.110	10.350	11.110	7.738	1,900
2023-11-24	11.110	11.120	10.700	10.750	7.487	2,700
2023-11-23	11.290	11.290	10.540	11.000	7.661	7,900
2023-11-22	12.000	12.060	11.000	11.000	7.661	11,000
2023-11-21	12.920	12.920	11.780	11.900	8.288	10,400
2023-11-20	13.550	14.200	12.840	12.980	9.040	13,800
2023-11-17	14.850	14.850	13.200	13.550	9.437	31,000
2023-11-16	14.820	15.760	14.820	15.000	10.447	1,800
2023-11-14	15.420	15.840	15.190	15.190	10.580	3,800
2023-11-13	16.040	16.040	15.450	16.000	11.144	3,100
2023-11-10	15.500	16.450	15.500	16.000	11.144	3,400
2023-11-09	15.320	16.030	15.320	15.430	10.747	2,700
2023-11-08	15.320	15.330	15.320	15.330	10.677	200
2023-11-07	15.350	15.350	14.700	15.340	10.684	600
2023-11-06	15.390	15.390	14.780	15.000	10.447	1,200
2023-11-03	15.350	15.410	14.780	14.780	10.294	300
2023-11-01	14.150	15.030	14.150	14.650	10.204	900
2023-10-30	14.500	14.510	14.500	14.510	10.106	400
2023-10-27	15.290	15.290	14.100	14.150	9.855	1,100
2023-10-26	14.830	14.830	14.820	14.820	10.322	700
2023-10-25	15.470	15.470	14.820	14.820	10.322	700
2023-10-24	15.030	15.030	15.000	15.000	10.447	1,900
2023-10-23	15.160	15.500	15.000	15.500	10.796	1,400
2023-10-20	16.000	16.000	15.500	15.500	10.796	700
2023-10-19	16.390	16.390	16.390	16.390	11.415	800
2023-10-18	16.440	16.440	15.680	15.680	10.921	2,500
2023-10-17	16.000	16.450	15.650	16.450	11.457	3,200
2023-10-16	16.000	16.000	16.000	16.000	11.144	200
2023-10-10	16.650	16.650	16.650	16.650	11.596	100
2023-10-09	16.090	16.850	15.900	16.850	11.736	1,600
2023-10-06	16.040	16.050	16.040	16.050	11.179	400
2023-10-04	16.000	16.000	15.900	15.900	11.074	800
2023-10-03	16.490	16.490	16.390	16.390	11.415	1,000
2023-10-02	15.500	15.500	15.500	15.500	10.796	100
2023-09-28	16.770	16.770	16.150	16.150	11.248	4,000
2023-09-27	17.460	17.460	16.800	16.810	11.708	2,100
2023-09-26	17.100	17.500	17.000	17.000	11.840	26,900
2023-09-25	16.500	17.120	16.290	17.070	11.889	1,600
2023-09-22	16.300	17.490	16.300	17.480	12.175	2,900
2023-09-21	15.950	16.090	15.600	15.700	10.935	1,400
2023-09-20	16.900	16.990	15.960	16.100	11.213	2,000
2023-09-19	17.500	18.340	16.500	16.900	11.771	18,900
2023-09-18	15.750	16.450	15.750	16.400	11.422	15,700
2023-09-15	16.200	16.450	15.940	15.950	11.109	1,300
2023-09-14	15.690	16.480	14.530	16.200	11.283	3,900
2023-09-13	14.300	16.000	14.300	14.500	10.099	12,100
2023-09-12	14.000	14.300	14.000	14.300	9.960	6,800
2023-09-11	13.880	14.300	13.860	14.300	9.960	1,100
2023-09-08	14.440	14.450	14.440	14.450	10.064	300
2023-09-06	14.450	14.460	14.100	14.440	10.057	700
2023-09-05	13.730	14.460	13.110	14.460	10.071	1,600
2023-09-04	14.400	14.400	13.900	13.900	9.681	1,000
2023-09-01	15.970	15.980	14.510	14.510	10.106	2,000
2023-08-31	16.130	16.130	15.480	15.980	11.130	400
2023-08-29	14.290	15.500	14.290	14.960	10.419	1,500
2023-08-28	14.300	14.300	14.280	14.300	9.960	600
2023-08-25	14.390	14.400	14.220	14.400	10.029	500
2023-08-23	13.910	14.000	13.700	14.000	9.751	5,900
2023-08-22	13.990	14.680	13.500	14.500	10.099	4,400
2023-08-21	12.820	13.500	12.400	13.500	9.403	20,100

← NewerPage 13 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.