Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.760	2.760	2.690	2.690	2.690	21,400
2026-04-23	2.720	2.750	2.700	2.710	2.710	4,700
2026-04-22	2.720	2.750	2.700	2.700	2.700	10,000
2026-04-20	2.730	2.790	2.680	2.720	2.720	17,100
2026-04-17	2.850	2.860	2.730	2.730	2.730	20,500
2026-04-16	2.900	2.900	2.830	2.830	2.830	14,400
2026-04-15	2.900	2.960	2.830	2.850	2.850	19,600
2026-04-14	2.940	3.060	2.890	2.940	2.940	8,800
2026-04-13	2.930	2.940	2.900	2.930	2.930	4,600
2026-04-10	2.930	2.990	2.890	2.900	2.900	10,000
2026-04-09	3.000	3.010	2.950	2.950	2.950	4,400
2026-04-08	2.910	3.050	2.890	2.910	2.910	16,000
2026-04-07	2.950	2.950	2.910	2.910	2.910	7,900
2026-04-06	2.930	3.070	2.900	2.920	2.920	30,400
2026-04-02	2.970	2.970	2.900	2.920	2.920	17,200
2026-04-01	3.010	3.040	2.920	2.960	2.960	28,100
2026-03-31	3.050	3.090	3.000	3.030	3.030	22,100
2026-03-30	3.050	3.080	3.040	3.040	3.040	4,100
2026-03-27	3.170	3.200	3.050	3.050	3.050	10,000
2026-03-26	3.210	3.250	3.160	3.160	3.160	8,800
2026-03-25	3.220	3.250	3.210	3.210	3.210	17,600
2026-03-24	3.260	3.260	3.210	3.220	3.220	19,800
2026-03-23	3.290	3.300	3.250	3.250	3.250	4,700
2026-03-20	3.330	3.370	3.250	3.250	3.250	23,100
2026-03-19	3.400	3.400	3.330	3.330	3.330	7,600
2026-03-18	3.470	3.470	3.400	3.400	3.400	2,400
2026-03-17	3.480	3.480	3.480	3.480	3.480	800
2026-03-16	3.400	3.470	3.400	3.440	3.440	4,400
2026-03-13	3.460	3.470	3.400	3.400	3.400	2,800
2026-03-12	3.500	3.500	3.420	3.440	3.440	1,900
2026-03-11	3.590	3.590	3.490	3.490	3.490	3,300
2026-03-10	3.480	3.590	3.400	3.590	3.590	1,600
2026-03-09	3.580	3.580	3.440	3.440	3.440	300
2026-03-06	3.350	3.590	3.350	3.590	3.590	3,100
2026-03-05	3.470	3.470	3.360	3.420	3.420	800
2026-03-04	3.320	3.520	3.320	3.430	3.430	3,200
2026-03-03	3.440	3.440	3.350	3.350	3.350	11,200
2026-03-02	3.460	3.460	3.420	3.440	3.440	12,700
2026-02-27	3.460	3.470	3.440	3.450	3.450	8,800
2026-02-26	3.500	3.500	3.430	3.460	3.460	26,800
2026-02-25	3.520	3.590	3.480	3.480	3.480	16,400
2026-02-24	3.540	3.570	3.490	3.490	3.490	19,500
2026-02-23	3.700	3.700	3.510	3.540	3.540	7,800
2026-02-20	3.550	3.660	3.550	3.620	3.620	5,600
2026-02-19	3.710	3.710	3.580	3.650	3.650	6,400
2026-02-18	3.620	3.620	3.620	3.620	3.620	100
2026-02-13	3.710	3.710	3.630	3.660	3.660	14,500
2026-02-12	3.550	3.590	3.550	3.560	3.560	4,000
2026-02-11	3.570	3.590	3.550	3.550	3.550	5,100
2026-02-10	3.650	3.660	3.510	3.530	3.530	43,700
2026-02-09	3.730	3.730	3.640	3.650	3.650	3,100
2026-02-06	3.630	3.710	3.610	3.610	3.610	7,200
2026-02-05	3.710	3.730	3.640	3.670	3.670	8,400
2026-02-04	3.730	3.730	3.710	3.710	3.710	7,800
2026-02-03	3.770	3.770	3.650	3.700	3.700	6,600
2026-02-02	3.710	3.750	3.700	3.740	3.740	6,600
2026-01-30	3.850	3.850	3.500	3.670	3.670	53,600
2026-01-29	3.830	3.900	3.830	3.850	3.850	22,900
2026-01-28	3.880	3.920	3.810	3.900	3.900	33,400
2026-01-27	3.890	3.920	3.890	3.900	3.900	4,500

← NewerPage 3 of 5 · 245 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.