Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	4.750	4.750	4.600	4.600	4.600	16,200
2025-05-08	4.720	4.720	4.700	4.700	4.700	1,500
2025-05-07	4.740	4.740	4.680	4.680	4.680	5,500
2025-05-06	4.780	4.780	4.700	4.700	4.700	3,800
2025-05-05	4.750	4.750	4.720	4.720	4.720	9,900
2025-05-02	4.780	4.840	4.680	4.750	4.750	5,500
2025-04-30	4.720	5.060	4.600	4.780	4.780	25,500
2025-04-29	4.840	5.100	4.740	5.100	4.225	10,000
2025-04-28	4.720	4.850	4.720	4.840	4.840	11,000
2025-04-25	4.770	4.770	4.700	4.720	4.720	10,200
2025-04-24	4.770	4.770	4.710	4.760	4.760	4,900
2025-04-23	4.730	4.810	4.690	4.740	4.740	9,100
2025-04-22	4.740	4.810	4.700	4.720	4.720	6,800
2025-04-17	4.780	4.800	4.700	4.700	4.700	5,800
2025-04-16	4.700	4.800	4.700	4.780	4.780	9,100
2025-04-15	4.710	4.710	4.690	4.690	4.690	6,800
2025-04-14	4.720	4.780	4.690	4.690	4.690	17,900
2025-04-11	4.710	4.990	4.700	4.700	4.700	6,400
2025-04-10	4.980	4.980	4.710	4.790	4.790	10,200
2025-04-09	4.760	4.800	4.710	4.770	4.770	4,000
2025-04-08	5.110	5.110	4.730	4.900	4.900	2,600
2025-04-07	4.810	4.810	4.750	4.750	4.750	6,800
2025-04-04	4.900	4.900	4.790	4.880	4.880	8,300
2025-04-03	4.970	4.970	4.810	4.810	4.810	7,500
2025-04-02	4.910	5.000	4.910	4.990	4.990	8,200
2025-04-01	4.930	5.140	4.850	4.950	4.950	7,900
2025-03-31	4.910	5.050	4.850	5.050	5.050	22,100
2025-03-28	5.030	5.080	4.900	4.960	4.960	10,500
2025-03-27	5.000	5.060	4.900	4.900	4.900	6,200
2025-03-26	5.050	5.060	4.920	5.000	5.000	10,100
2025-03-25	5.120	5.250	5.010	5.030	5.030	19,800
2025-03-24	5.010	5.270	4.980	5.090	5.090	6,000
2025-03-21	5.020	5.070	5.020	5.060	5.060	2,300
2025-03-20	4.970	5.050	4.930	5.050	5.050	5,000
2025-03-19	4.970	4.970	4.840	4.920	4.920	13,800
2025-03-18	5.050	5.050	4.880	4.920	4.920	4,000
2025-03-17	4.950	5.050	4.840	5.030	5.030	8,200
2025-03-14	5.050	5.070	4.960	4.960	4.960	5,000
2025-03-13	4.820	5.010	4.820	5.010	5.010	13,000
2025-03-12	4.840	5.060	4.830	4.850	4.850	700
2025-03-11	4.830	4.990	4.830	4.830	4.830	2,400
2025-03-10	4.840	4.990	4.840	4.870	4.870	900
2025-03-07	4.930	4.930	4.840	4.850	4.850	7,300
2025-03-06	4.980	5.070	4.880	4.880	4.880	10,500
2025-03-05	4.990	5.090	4.960	4.980	4.980	900
2025-02-28	4.950	5.060	4.950	4.990	4.990	1,100
2025-02-27	4.980	5.020	4.960	4.960	4.960	8,900
2025-02-26	5.000	5.060	4.960	4.960	4.960	1,900
2025-02-25	4.970	5.090	4.970	4.980	4.980	2,000
2025-02-24	5.090	5.100	4.950	5.100	5.100	7,900
2025-02-21	5.020	5.050	4.980	5.030	5.030	800
2025-02-20	5.010	5.060	4.960	4.970	4.970	10,200
2025-02-19	5.260	5.260	4.980	5.000	5.000	2,100
2025-02-18	5.100	5.110	4.970	5.020	5.020	13,500
2025-02-17	5.070	5.100	5.020	5.100	5.100	3,800
2025-02-14	5.090	5.300	4.980	5.050	5.050	11,300
2025-02-13	5.060	5.090	5.020	5.090	5.090	2,600
2025-02-12	5.100	5.120	5.030	5.030	5.030	7,700
2025-02-11	5.200	5.200	5.070	5.170	5.170	4,700
2025-02-10	5.200	5.200	5.090	5.100	5.100	2,300

← NewerPage 7 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.