Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.330	4.390	4.250	4.260	4.260	9,300
2025-10-24	4.350	4.350	4.210	4.280	4.280	30,700
2025-10-23	4.380	4.380	4.350	4.350	4.350	6,200
2025-10-22	4.330	4.340	4.300	4.300	4.300	13,800
2025-10-21	4.390	4.390	4.330	4.330	4.330	5,100
2025-10-20	4.390	4.420	4.340	4.400	4.400	6,600
2025-10-17	4.450	4.450	4.380	4.380	4.380	4,500
2025-10-16	4.400	4.500	4.350	4.400	4.400	10,000
2025-10-15	4.390	4.490	4.390	4.390	4.390	1,200
2025-10-14	4.440	4.440	4.360	4.390	4.390	4,200
2025-10-13	4.370	4.480	4.350	4.430	4.430	4,900
2025-10-10	4.570	4.570	4.300	4.350	4.350	32,400
2025-10-09	4.690	4.880	4.380	4.520	4.520	50,400
2025-10-08	4.470	4.670	4.380	4.670	4.670	17,900
2025-10-07	4.430	4.460	4.410	4.460	4.460	700
2025-10-06	4.460	4.470	4.410	4.460	4.460	5,000
2025-10-03	4.400	4.460	4.400	4.460	4.460	1,400
2025-10-02	4.360	4.450	4.360	4.430	4.430	5,400
2025-10-01	4.430	4.450	4.390	4.450	4.450	2,100
2025-09-30	4.360	4.440	4.360	4.370	4.370	8,800
2025-09-29	4.420	4.510	4.310	4.310	4.310	17,900
2025-09-26	4.480	4.480	4.410	4.410	4.410	500
2025-09-25	4.540	4.540	4.360	4.400	4.400	13,900
2025-09-24	4.470	4.560	4.470	4.550	4.550	3,400
2025-09-23	4.480	4.580	4.460	4.560	4.560	5,900
2025-09-22	4.580	4.580	4.480	4.480	4.480	2,800
2025-09-19	4.490	4.580	4.400	4.580	4.580	6,800
2025-09-18	4.470	4.490	4.420	4.480	4.480	7,300
2025-09-17	4.400	4.470	4.370	4.450	4.450	8,000
2025-09-16	4.400	4.400	4.350	4.400	4.400	2,800
2025-09-15	4.400	4.400	4.330	4.370	4.370	1,800
2025-09-12	4.320	4.380	4.320	4.380	4.380	6,400
2025-09-11	4.390	4.390	4.380	4.390	4.390	1,200
2025-09-10	4.390	4.390	4.350	4.370	4.370	2,400
2025-09-09	4.390	4.390	4.350	4.350	4.350	17,900
2025-09-08	4.400	4.400	4.360	4.370	4.370	12,800
2025-09-05	4.400	4.400	4.340	4.400	4.400	4,700
2025-09-04	4.370	4.400	4.370	4.390	4.390	2,900
2025-09-03	4.380	4.400	4.320	4.320	4.320	19,400
2025-09-02	4.410	4.510	4.410	4.470	4.470	4,800
2025-09-01	4.460	4.460	4.370	4.410	4.410	6,400
2025-08-29	4.450	4.460	4.410	4.450	4.450	3,700
2025-08-28	4.470	4.480	4.370	4.410	4.410	12,200
2025-08-27	4.450	4.470	4.390	4.460	4.460	5,900
2025-08-26	4.480	4.480	4.390	4.450	4.450	11,000
2025-08-25	4.490	4.490	4.400	4.480	4.480	17,600
2025-08-22	4.470	4.470	4.360	4.440	4.440	900
2025-08-21	4.450	4.470	4.430	4.470	4.470	2,900
2025-08-20	4.460	4.460	4.300	4.300	4.300	2,800
2025-08-19	4.400	4.430	4.320	4.400	4.400	1,600
2025-08-18	4.540	4.550	4.250	4.410	4.410	5,200
2025-08-15	4.390	4.450	4.360	4.390	4.390	1,900
2025-08-14	4.380	4.460	4.240	4.450	4.450	6,700
2025-08-13	4.410	4.490	4.330	4.430	4.430	9,600
2025-08-12	4.500	4.500	4.330	4.330	4.330	43,300
2025-08-11	4.500	4.600	4.450	4.460	4.460	7,100
2025-08-08	4.590	4.590	4.400	4.470	4.470	36,700
2025-08-07	4.500	4.530	4.390	4.530	4.530	2,200
2025-08-06	4.520	4.530	4.360	4.520	4.520	11,500
2025-08-05	4.510	4.510	4.280	4.400	4.400	3,500

← NewerPage 5 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.