Embpar Participacoes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.190 | 5.210 | 5.010 | 5.130 | 5.130 | 6,600 |
| 2025-02-06 | 5.370 | 5.370 | 5.180 | 5.190 | 5.190 | 800 |
| 2025-02-05 | 5.190 | 5.200 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2025-02-04 | 5.130 | 5.360 | 5.130 | 5.190 | 5.190 | 2,100 |
| 2025-02-03 | 5.300 | 5.300 | 5.100 | 5.190 | 5.190 | 49,800 |
| 2025-01-31 | 5.240 | 5.610 | 5.230 | 5.240 | 5.240 | 14,700 |
| 2025-01-30 | 5.110 | 5.300 | 5.100 | 5.230 | 5.230 | 19,100 |
| 2025-01-29 | 5.280 | 5.280 | 5.110 | 5.110 | 5.110 | 19,600 |
| 2025-01-28 | 5.250 | 5.660 | 5.220 | 5.230 | 5.230 | 4,200 |
| 2025-01-27 | 5.190 | 5.330 | 5.190 | 5.250 | 5.250 | 1,700 |
| 2025-01-24 | 5.250 | 5.280 | 5.230 | 5.230 | 5.230 | 1,300 |
| 2025-01-23 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 1,100 |
| 2025-01-22 | 5.190 | 5.450 | 5.190 | 5.330 | 5.330 | 7,300 |
| 2025-01-21 | 5.240 | 5.240 | 5.170 | 5.230 | 5.230 | 7,200 |
| 2025-01-20 | 5.350 | 5.360 | 5.210 | 5.230 | 5.230 | 7,200 |
| 2025-01-17 | 5.530 | 5.530 | 5.320 | 5.340 | 5.340 | 10,400 |
| 2025-01-16 | 5.530 | 5.530 | 5.310 | 5.480 | 5.480 | 2,700 |
| 2025-01-15 | 5.210 | 5.580 | 5.210 | 5.530 | 5.530 | 2,700 |
| 2025-01-14 | 5.510 | 5.540 | 5.300 | 5.300 | 5.300 | 14,000 |
| 2025-01-13 | 5.670 | 5.670 | 5.430 | 5.450 | 5.450 | 4,200 |
| 2025-01-10 | 5.460 | 5.710 | 5.420 | 5.460 | 5.460 | 4,200 |
| 2025-01-09 | 5.640 | 5.640 | 5.420 | 5.460 | 5.460 | 2,600 |
| 2025-01-08 | 5.510 | 5.620 | 5.510 | 5.600 | 5.600 | 1,800 |
| 2025-01-07 | 5.560 | 5.670 | 5.540 | 5.650 | 5.650 | 4,100 |
| 2025-01-06 | 5.440 | 5.770 | 5.410 | 5.670 | 5.670 | 5,600 |
| 2025-01-03 | 5.470 | 5.780 | 5.390 | 5.780 | 5.780 | 10,100 |
| 2025-01-02 | 5.340 | 5.480 | 5.270 | 5.480 | 5.480 | 6,900 |
| 2024-12-30 | 5.250 | 5.280 | 5.170 | 5.280 | 5.280 | 7,700 |
| 2024-12-27 | 5.260 | 5.270 | 5.030 | 5.170 | 5.170 | 13,000 |
| 2024-12-26 | 4.960 | 5.250 | 4.910 | 5.250 | 5.250 | 15,500 |
| 2024-12-23 | 4.650 | 5.170 | 4.650 | 4.910 | 4.910 | 23,900 |
| 2024-12-20 | 4.990 | 4.990 | 4.500 | 4.750 | 4.750 | 23,800 |
| 2024-12-19 | 4.830 | 4.890 | 4.570 | 4.790 | 4.790 | 13,200 |
| 2024-12-18 | 4.700 | 4.830 | 4.400 | 4.830 | 4.830 | 42,700 |
| 2024-12-17 | 6.380 | 6.380 | 5.520 | 5.650 | 5.650 | 44,500 |
| 2024-12-16 | 6.780 | 6.780 | 6.510 | 6.700 | 5.737 | 103,600 |
| 2024-12-13 | 6.920 | 6.950 | 6.260 | 6.410 | 5.489 | 77,700 |
| 2024-12-12 | 5.800 | 6.980 | 5.800 | 6.700 | 5.737 | 127,200 |
| 2024-12-11 | 5.140 | 5.240 | 5.110 | 5.190 | 4.444 | 2,500 |
| 2024-12-10 | 5.140 | 5.290 | 5.130 | 5.140 | 4.402 | 2,200 |
| 2024-12-09 | 5.320 | 5.340 | 5.110 | 5.110 | 4.376 | 6,600 |
| 2024-12-06 | 5.440 | 5.440 | 5.310 | 5.330 | 4.564 | 2,800 |
| 2024-12-05 | 5.360 | 5.520 | 5.350 | 5.350 | 4.581 | 2,400 |
| 2024-12-04 | 5.300 | 5.360 | 5.300 | 5.300 | 4.539 | 2,900 |
| 2024-12-03 | 5.330 | 5.390 | 5.290 | 5.330 | 4.564 | 4,000 |
| 2024-12-02 | 5.390 | 5.560 | 5.270 | 5.310 | 4.547 | 9,200 |
| 2024-11-29 | 5.310 | 5.560 | 5.310 | 5.410 | 4.633 | 4,600 |
| 2024-11-28 | 5.500 | 5.510 | 5.250 | 5.250 | 4.496 | 7,500 |
| 2024-11-27 | 5.500 | 5.500 | 5.370 | 5.380 | 4.607 | 4,000 |
| 2024-11-26 | 5.500 | 5.660 | 5.460 | 5.460 | 4.676 | 7,400 |
| 2024-11-25 | 5.450 | 5.550 | 5.450 | 5.510 | 4.718 | 11,600 |
| 2024-11-22 | 5.400 | 5.540 | 5.220 | 5.450 | 4.667 | 3,600 |
| 2024-11-21 | 5.390 | 5.480 | 5.360 | 5.420 | 4.641 | 2,700 |
| 2024-11-19 | 5.400 | 5.520 | 5.260 | 5.360 | 4.590 | 4,500 |
| 2024-11-18 | 5.540 | 5.540 | 5.250 | 5.350 | 4.581 | 7,100 |
| 2024-11-14 | 5.450 | 5.500 | 5.260 | 5.260 | 4.504 | 11,000 |
| 2024-11-13 | 5.550 | 5.550 | 5.470 | 5.480 | 4.693 | 2,000 |
| 2024-11-12 | 5.540 | 5.580 | 5.430 | 5.540 | 4.744 | 10,200 |
| 2024-11-11 | 5.710 | 5.710 | 5.520 | 5.520 | 4.727 | 3,500 |
| 2024-11-08 | 5.720 | 5.720 | 5.480 | 5.530 | 4.735 | 5,600 |
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.