Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	3.930	3.930	3.880	3.890	3.890	10,300
2026-01-23	3.930	3.940	3.880	3.900	3.900	16,900
2026-01-22	3.970	3.970	3.860	3.930	3.930	43,700
2026-01-21	3.920	3.980	3.920	3.940	3.940	13,800
2026-01-20	3.950	3.990	3.920	3.920	3.920	5,400
2026-01-19	3.970	3.990	3.950	3.950	3.950	13,200
2026-01-16	3.980	4.010	3.970	3.990	3.990	15,900
2026-01-15	4.000	4.020	3.980	4.020	4.020	3,000
2026-01-14	4.020	4.020	4.000	4.000	4.000	1,400
2026-01-13	3.980	4.020	3.980	4.020	4.020	7,800
2026-01-12	4.010	4.020	3.970	4.000	4.000	18,700
2026-01-09	4.000	4.070	4.000	4.030	4.030	6,200
2026-01-08	4.080	4.080	4.030	4.030	4.030	4,900
2026-01-07	4.040	4.040	4.010	4.010	4.010	5,500
2026-01-06	4.030	4.070	4.020	4.050	4.050	5,600
2026-01-05	4.030	4.100	4.030	4.040	4.040	6,200
2026-01-02	4.040	4.130	4.020	4.030	4.030	27,800
2025-12-30	4.120	4.210	4.030	4.030	4.030	21,800
2025-12-29	4.220	4.220	4.110	4.110	4.110	4,700
2025-12-26	4.190	4.230	4.100	4.200	4.200	14,800
2025-12-23	4.190	4.270	4.190	4.190	4.190	6,100
2025-12-22	4.300	4.300	4.230	4.230	4.230	6,500
2025-12-19	4.260	4.290	4.240	4.290	4.290	8,300
2025-12-18	4.210	4.250	4.190	4.250	4.250	2,100
2025-12-17	4.200	4.200	4.170	4.180	4.180	4,700
2025-12-16	4.180	4.200	4.180	4.180	4.180	1,100
2025-12-15	4.220	4.220	4.110	4.180	4.180	29,400
2025-12-12	4.230	4.230	4.070	4.190	4.190	62,900
2025-12-11	4.220	4.230	4.180	4.180	4.180	5,100
2025-12-10	4.160	4.220	4.140	4.170	4.170	18,900
2025-12-09	4.220	4.220	4.050	4.110	4.110	21,400
2025-12-08	4.200	4.200	4.170	4.170	4.170	1,500
2025-12-05	4.200	4.250	4.180	4.180	4.180	22,600
2025-12-04	4.200	4.200	4.160	4.190	4.190	9,100
2025-12-03	4.240	4.240	4.170	4.230	4.230	6,900
2025-12-02	4.200	4.200	4.160	4.190	4.190	11,200
2025-12-01	4.220	4.260	4.160	4.180	4.180	2,600
2025-11-28	4.230	4.290	4.000	4.170	4.170	59,100
2025-11-27	4.240	4.240	4.180	4.190	4.190	9,000
2025-11-26	4.190	4.250	4.190	4.230	4.230	14,100
2025-11-25	4.210	4.270	4.180	4.220	4.220	26,100
2025-11-24	4.230	4.250	4.160	4.200	4.200	12,000
2025-11-21	4.240	4.240	4.190	4.190	4.190	7,700
2025-11-19	4.180	4.230	4.180	4.220	4.220	3,900
2025-11-18	4.200	4.270	4.180	4.200	4.200	14,900
2025-11-17	4.240	4.260	4.180	4.210	4.210	5,900
2025-11-14	4.220	4.240	4.160	4.230	4.230	7,400
2025-11-13	4.300	4.320	4.210	4.230	4.230	3,800
2025-11-12	4.380	4.380	4.300	4.330	4.330	3,400
2025-11-11	4.320	4.380	4.300	4.340	4.340	9,200
2025-11-10	4.270	4.320	4.230	4.320	4.320	5,900
2025-11-07	4.250	4.280	4.250	4.270	4.270	800
2025-11-06	4.260	4.300	4.250	4.270	4.270	5,700
2025-11-05	4.300	4.300	4.250	4.250	4.250	5,300
2025-11-04	4.210	4.300	4.160	4.300	4.300	22,700
2025-11-03	4.260	4.260	4.200	4.200	4.200	10,300
2025-10-31	4.270	4.280	4.220	4.250	4.250	12,800
2025-10-30	4.300	4.300	4.280	4.280	4.280	4,500
2025-10-29	4.320	4.340	4.270	4.270	4.270	17,300
2025-10-28	4.350	4.350	4.270	4.280	4.280	2,100

← NewerPage 4 of 20 · 1,177 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.