Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.350	1.380	1.320	1.380	1.380	5,300
2026-07-20	1.310	1.410	1.310	1.350	1.350	14,000
2026-07-17	1.360	1.380	1.350	1.350	1.350	16,500
2026-07-16	1.450	1.460	1.370	1.370	1.370	20,500
2026-07-15	1.550	1.550	1.460	1.480	1.480	9,800
2026-07-14	1.610	1.610	1.490	1.510	1.510	4,100
2026-07-13	1.570	1.570	1.500	1.500	1.500	43,800
2026-07-10	1.650	1.650	1.620	1.620	1.620	2,700
2026-07-09	1.650	1.700	1.640	1.640	1.640	6,600
2026-07-08	1.680	1.700	1.610	1.690	1.690	7,100
2026-07-07	1.710	1.710	1.660	1.660	1.660	5,100
2026-07-06	1.720	1.720	1.680	1.690	1.690	2,500
2026-07-03	1.700	1.710	1.700	1.710	1.710	1,300
2026-07-02	1.680	1.690	1.680	1.690	1.690	500
2026-07-01	1.730	1.730	1.620	1.720	1.720	4,900
2026-06-30	1.690	1.730	1.630	1.630	1.630	8,700
2026-06-29	1.620	1.700	1.620	1.700	1.700	11,300
2026-06-26	1.710	1.710	1.640	1.640	1.640	3,600
2026-06-25	1.670	1.730	1.670	1.690	1.690	3,400
2026-06-24	1.670	1.720	1.670	1.700	1.700	400
2026-06-23	1.690	1.700	1.670	1.670	1.670	2,100
2026-06-22	1.690	1.690	1.690	1.690	1.690	2,100
2026-06-19	1.740	1.740	1.680	1.690	1.690	1,300
2026-06-18	1.720	1.720	1.680	1.720	1.720	7,300
2026-06-17	1.720	1.720	1.680	1.720	1.720	9,400
2026-06-16	1.740	1.780	1.710	1.730	1.730	1,900
2026-06-15	1.710	1.830	1.710	1.750	1.750	9,400
2026-06-12	1.760	1.760	1.700	1.700	1.700	4,400
2026-06-11	1.790	1.800	1.730	1.770	1.770	4,500
2026-06-10	1.730	1.750	1.710	1.730	1.730	3,600
2026-06-09	1.720	1.720	1.710	1.710	1.710	5,900
2026-06-08	1.760	1.800	1.700	1.710	1.710	12,600
2026-06-05	1.930	1.930	1.710	1.750	1.750	19,600
2026-06-03	1.990	1.990	1.880	1.900	1.900	6,200
2026-06-02	1.940	2.040	1.880	1.880	1.880	15,300
2026-06-01	1.920	2.000	1.920	1.970	1.970	4,000
2026-05-29	1.960	2.050	1.920	1.920	1.920	19,900
2026-05-28	2.010	2.010	2.010	2.010	2.010	2,100
2026-05-27	2.020	2.120	2.000	2.120	2.120	4,400
2026-05-26	2.170	2.170	2.010	2.010	2.010	4,400
2026-05-25	2.020	2.030	2.010	2.030	2.030	15,300
2026-05-22	2.160	2.190	2.010	2.030	2.030	31,000
2026-05-21	2.300	2.300	2.140	2.200	2.200	18,700
2026-05-20	2.300	2.300	2.300	2.300	2.300	300
2026-05-19	2.300	2.300	2.270	2.300	2.300	1,700
2026-05-18	2.280	2.390	2.280	2.290	2.290	5,300
2026-05-15	2.330	2.330	2.270	2.280	2.280	8,500
2026-05-14	2.400	2.400	2.320	2.360	2.360	1,200
2026-05-13	2.410	2.410	2.320	2.320	2.320	22,200
2026-05-12	2.530	2.530	2.420	2.470	2.470	22,400
2026-05-11	2.530	2.530	2.530	2.530	2.530	1,100
2026-05-08	2.550	2.580	2.530	2.530	2.530	4,800
2026-05-07	2.530	2.600	2.530	2.550	2.550	10,600
2026-05-06	2.600	2.600	2.540	2.540	2.540	4,900
2026-05-05	2.580	2.580	2.560	2.560	2.560	2,400
2026-05-04	2.610	2.700	2.530	2.570	2.570	14,900
2026-04-30	2.670	2.740	2.610	2.610	2.610	5,600
2026-04-29	2.680	2.680	2.600	2.640	2.640	34,600
2026-04-28	2.680	2.690	2.660	2.660	2.660	3,100
2026-04-27	2.700	2.760	2.670	2.680	2.680	17,200

← NewerPage 2 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.