Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	11.480	11.520	11.450	11.520	8.024	1,300
2022-09-28	11.600	11.600	11.510	11.520	8.024	900
2022-09-27	11.600	11.600	11.500	11.510	8.017	1,200
2022-09-22	11.530	11.600	11.500	11.600	8.079	1,400
2022-09-21	11.600	11.600	11.500	11.560	8.051	700
2022-09-20	11.800	11.800	11.530	11.530	8.030	900
2022-09-19	11.610	12.180	11.500	11.700	8.149	1,600
2022-09-16	11.680	11.680	11.670	11.670	8.128	500
2022-09-15	11.700	11.700	11.700	11.700	8.149	100
2022-09-14	11.820	11.820	11.690	11.690	8.142	1,100
2022-09-13	11.640	11.960	11.600	11.960	8.330	1,300
2022-09-12	12.450	13.000	11.560	12.200	8.497	3,200
2022-09-09	12.390	12.500	12.390	12.500	8.706	2,200
2022-09-06	12.040	12.430	12.040	12.430	8.657	1,100
2022-09-05	11.800	11.800	11.800	11.800	8.219	200
2022-09-02	11.800	11.800	11.700	11.800	8.219	300
2022-09-01	11.510	11.890	11.510	11.710	8.156	1,600
2022-08-31	12.190	12.190	11.530	11.610	8.086	800
2022-08-30	11.500	12.150	11.500	12.140	8.455	1,900
2022-08-29	11.400	12.190	11.250	11.250	7.835	1,600
2022-08-26	11.960	11.960	11.300	11.300	7.870	2,000
2022-08-25	11.990	11.990	11.530	11.530	8.030	4,000
2022-08-24	12.000	12.190	11.850	11.850	8.253	900
2022-08-23	12.000	12.000	12.000	12.000	8.358	500
2022-08-22	11.850	12.000	11.800	11.800	8.219	3,600
2022-08-19	12.170	12.490	12.000	12.010	8.365	700
2022-08-18	12.700	12.700	12.650	12.650	8.811	500
2022-08-17	12.700	12.700	12.700	12.700	8.845	200
2022-08-16	13.280	14.000	12.810	13.270	9.242	6,000
2022-08-15	12.800	12.950	12.800	12.950	9.019	500
2022-08-12	12.890	12.890	12.790	12.790	8.908	300
2022-08-11	12.990	12.990	12.940	12.940	9.013	200
2022-08-10	13.100	13.100	12.700	13.090	9.117	500
2022-08-09	12.970	13.890	12.650	12.650	8.811	1,300
2022-08-08	12.830	12.980	12.830	12.980	9.040	500
2022-08-05	12.000	12.000	11.750	11.760	8.191	1,200
2022-08-04	11.570	12.350	11.570	12.100	8.427	6,600
2022-08-03	12.000	12.000	11.990	11.990	8.351	500
2022-07-29	11.710	12.390	11.710	11.800	8.219	600
2022-07-28	11.520	11.520	11.520	11.520	8.024	100
2022-07-25	12.100	12.100	11.510	11.510	8.017	1,200
2022-07-22	12.010	12.010	12.010	12.010	8.365	100
2022-07-19	11.560	11.560	11.560	11.560	8.051	100
2022-07-14	11.650	11.810	11.600	11.610	8.086	2,800
2022-07-13	12.110	12.110	11.480	12.050	8.393	1,800
2022-07-12	12.340	12.500	12.200	12.200	8.497	800
2022-07-11	12.490	12.490	12.490	12.490	8.699	100
2022-07-08	12.360	12.360	12.200	12.200	8.497	200
2022-07-07	12.650	12.650	12.060	12.080	8.414	1,000
2022-07-06	12.590	12.590	12.000	12.000	8.358	200
2022-07-05	11.510	11.860	11.510	11.860	8.260	500
2022-07-04	12.060	12.060	12.000	12.000	8.358	500
2022-06-30	12.110	12.110	12.110	12.110	8.434	100
2022-06-29	12.660	12.950	12.650	12.950	9.019	500
2022-06-28	12.240	13.000	12.240	12.700	8.845	500
2022-06-27	13.070	14.000	13.070	13.280	9.249	700
2022-06-24	12.690	12.690	12.690	12.690	8.838	100
2022-06-22	12.110	12.150	12.110	12.150	8.462	400
2022-06-21	12.540	12.540	12.540	12.540	8.734	100
2022-06-20	12.300	12.300	12.300	12.300	8.567	100

← NewerPage 17 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.