Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	11.220	11.590	11.010	11.010	7.668	2,800
2023-04-28	12.100	13.070	12.100	13.070	9.103	2,300
2023-04-26	12.950	12.950	11.800	11.800	8.219	1,400
2023-04-25	12.900	13.810	12.800	13.010	9.061	2,000
2023-04-19	13.820	13.990	13.820	13.990	9.744	600
2023-04-17	14.000	15.110	13.990	13.990	9.744	400
2023-04-14	12.000	14.000	12.000	13.980	9.737	5,300
2023-04-13	12.000	13.200	12.000	12.000	8.358	2,800
2023-04-12	10.500	11.800	10.500	11.800	8.219	1,700
2023-04-11	10.560	10.560	10.500	10.500	7.313	500
2023-04-05	10.490	10.490	10.490	10.490	7.306	300
2023-04-04	9.860	9.860	9.850	9.850	6.860	500
2023-04-03	9.990	10.010	9.990	9.990	6.958	2,300
2023-03-29	10.320	10.500	10.020	10.020	6.979	1,200
2023-03-28	10.450	10.450	10.250	10.420	7.257	900
2023-03-27	10.130	10.270	10.130	10.230	7.125	800
2023-03-24	10.530	10.530	10.130	10.130	7.055	1,500
2023-03-23	11.250	11.250	10.900	11.200	7.801	1,300
2023-03-22	10.900	11.290	10.900	11.290	7.863	200
2023-03-21	11.100	11.100	10.900	10.900	7.592	600
2023-03-20	11.100	11.290	11.100	11.200	7.801	400
2023-03-17	10.500	11.500	10.270	11.500	8.010	1,100
2023-03-16	10.490	10.500	10.490	10.500	7.313	400
2023-03-14	9.840	10.800	9.840	10.600	7.383	3,000
2023-03-13	9.880	9.940	9.460	9.460	6.589	300
2023-03-10	9.610	9.610	9.460	9.500	6.617	600
2023-03-09	9.940	9.940	9.540	9.560	6.658	500
2023-03-08	9.890	9.890	9.890	9.890	6.888	200
2023-03-07	9.950	9.950	9.600	9.600	6.686	200
2023-03-06	9.910	9.920	9.790	9.800	6.826	600
2023-03-02	9.640	9.840	9.240	9.840	6.853	900
2023-03-01	9.760	9.870	9.350	9.860	6.867	2,100
2023-02-27	10.000	10.190	10.000	10.190	7.097	400
2023-02-24	10.230	10.230	10.190	10.190	7.097	1,100
2023-02-17	9.820	10.190	9.820	10.190	7.097	200
2023-02-16	9.900	10.400	9.890	10.400	7.243	4,600
2023-02-15	9.410	9.530	9.410	9.500	6.617	900
2023-02-14	9.330	9.420	9.300	9.420	6.561	900
2023-02-13	9.330	9.340	9.300	9.330	6.498	1,100
2023-02-10	9.560	9.560	9.560	9.560	6.658	100
2023-02-08	9.310	9.350	9.310	9.330	6.498	600
2023-02-07	9.310	9.310	9.300	9.300	6.477	500
2023-02-06	9.520	9.550	9.520	9.550	6.651	300
2023-02-03	9.600	9.600	9.530	9.530	6.638	900
2023-02-02	9.910	9.910	9.530	9.530	6.638	1,800
2023-01-31	9.530	9.910	9.200	9.210	6.415	2,900
2023-01-30	9.350	9.350	9.350	9.350	6.512	400
2023-01-27	9.500	9.890	9.320	9.750	6.791	1,200
2023-01-26	9.210	9.900	9.210	9.630	6.707	1,800
2023-01-25	9.530	9.700	9.530	9.530	6.638	1,400
2023-01-24	9.460	9.880	9.080	9.600	6.686	2,700
2023-01-23	9.910	9.920	9.910	9.920	6.909	400
2023-01-20	9.460	9.920	9.460	9.920	6.909	400
2023-01-19	9.920	9.920	9.890	9.920	6.909	2,000
2023-01-18	9.860	9.860	9.860	9.860	6.867	100
2023-01-17	9.870	9.870	9.870	9.870	6.874	400
2023-01-16	9.570	9.570	9.570	9.570	6.665	300
2023-01-13	9.550	9.550	9.550	9.550	6.651	100
2023-01-11	9.520	9.780	9.450	9.450	6.582	20,800
2023-01-10	9.790	9.790	9.780	9.780	6.812	200

← NewerPage 15 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.