Embpar Participacoes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.590 | 5.740 | 5.460 | 5.460 | 4.676 | 7,300 |
| 2024-11-06 | 5.690 | 5.690 | 5.510 | 5.590 | 4.787 | 8,900 |
| 2024-11-05 | 5.610 | 5.690 | 5.610 | 5.690 | 4.872 | 800 |
| 2024-11-04 | 5.700 | 5.850 | 5.550 | 5.600 | 4.795 | 8,700 |
| 2024-11-01 | 5.640 | 5.750 | 5.580 | 5.700 | 4.881 | 5,400 |
| 2024-10-31 | 5.580 | 5.650 | 5.570 | 5.570 | 4.770 | 1,300 |
| 2024-10-30 | 5.630 | 5.630 | 5.540 | 5.580 | 4.778 | 6,800 |
| 2024-10-29 | 5.540 | 5.740 | 5.540 | 5.690 | 4.872 | 2,700 |
| 2024-10-28 | 5.710 | 5.750 | 5.550 | 5.660 | 4.847 | 3,400 |
| 2024-10-25 | 5.750 | 5.750 | 5.630 | 5.670 | 4.855 | 6,500 |
| 2024-10-24 | 5.750 | 5.750 | 5.560 | 5.750 | 4.924 | 12,000 |
| 2024-10-23 | 5.740 | 5.760 | 5.520 | 5.660 | 4.847 | 2,400 |
| 2024-10-22 | 5.750 | 5.770 | 5.580 | 5.760 | 4.932 | 5,000 |
| 2024-10-21 | 5.510 | 5.690 | 5.510 | 5.690 | 4.872 | 2,300 |
| 2024-10-18 | 5.640 | 5.640 | 5.550 | 5.550 | 4.753 | 4,000 |
| 2024-10-17 | 5.630 | 5.640 | 5.580 | 5.580 | 4.778 | 1,100 |
| 2024-10-16 | 5.600 | 5.620 | 5.550 | 5.600 | 4.795 | 3,700 |
| 2024-10-15 | 5.500 | 5.650 | 5.500 | 5.550 | 4.753 | 3,500 |
| 2024-10-14 | 5.550 | 5.550 | 5.450 | 5.450 | 4.667 | 7,000 |
| 2024-10-11 | 5.530 | 5.530 | 5.500 | 5.530 | 4.735 | 1,200 |
| 2024-10-10 | 5.520 | 5.550 | 5.490 | 5.530 | 4.735 | 6,300 |
| 2024-10-09 | 5.710 | 5.710 | 5.500 | 5.510 | 4.718 | 5,300 |
| 2024-10-08 | 5.520 | 5.620 | 5.520 | 5.530 | 4.735 | 5,800 |
| 2024-10-07 | 5.610 | 5.720 | 5.520 | 5.520 | 4.727 | 22,100 |
| 2024-10-04 | 5.730 | 5.730 | 5.610 | 5.680 | 4.864 | 2,500 |
| 2024-10-03 | 5.700 | 5.730 | 5.600 | 5.630 | 4.821 | 12,100 |
| 2024-10-02 | 5.700 | 5.730 | 5.620 | 5.630 | 4.821 | 5,300 |
| 2024-10-01 | 5.720 | 5.720 | 5.620 | 5.650 | 4.838 | 9,600 |
| 2024-09-30 | 5.770 | 5.780 | 5.710 | 5.730 | 4.907 | 5,100 |
| 2024-09-27 | 5.730 | 5.760 | 5.710 | 5.710 | 4.890 | 2,000 |
| 2024-09-26 | 5.690 | 5.740 | 5.690 | 5.730 | 4.907 | 2,500 |
| 2024-09-25 | 5.700 | 5.740 | 5.690 | 5.690 | 4.872 | 1,400 |
| 2024-09-24 | 5.780 | 5.780 | 5.700 | 5.700 | 4.881 | 11,900 |
| 2024-09-23 | 5.780 | 5.780 | 5.750 | 5.780 | 4.950 | 2,000 |
| 2024-09-20 | 5.790 | 5.790 | 5.740 | 5.780 | 4.950 | 3,700 |
| 2024-09-19 | 5.800 | 5.800 | 5.750 | 5.780 | 4.950 | 3,800 |
| 2024-09-18 | 5.820 | 5.820 | 5.780 | 5.780 | 4.950 | 18,300 |
| 2024-09-17 | 5.820 | 5.830 | 5.780 | 5.780 | 4.950 | 11,000 |
| 2024-09-16 | 5.840 | 5.840 | 5.810 | 5.820 | 4.984 | 3,900 |
| 2024-09-13 | 5.930 | 5.930 | 5.810 | 5.880 | 5.035 | 13,500 |
| 2024-09-12 | 5.900 | 5.900 | 5.800 | 5.890 | 5.044 | 2,000 |
| 2024-09-11 | 5.900 | 5.900 | 5.800 | 5.840 | 5.001 | 4,900 |
| 2024-09-10 | 5.930 | 5.930 | 5.780 | 5.850 | 5.010 | 3,100 |
| 2024-09-09 | 5.860 | 5.900 | 5.860 | 5.860 | 5.018 | 4,300 |
| 2024-09-06 | 5.760 | 5.900 | 5.730 | 5.840 | 5.001 | 14,100 |
| 2024-09-05 | 5.860 | 5.940 | 5.780 | 5.780 | 4.950 | 11,700 |
| 2024-09-04 | 5.860 | 5.880 | 5.850 | 5.860 | 5.018 | 4,500 |
| 2024-09-03 | 5.790 | 5.970 | 5.760 | 5.850 | 5.010 | 4,700 |
| 2024-09-02 | 5.930 | 5.930 | 5.770 | 5.860 | 5.018 | 4,500 |
| 2024-08-30 | 5.820 | 5.950 | 5.700 | 5.930 | 5.078 | 6,500 |
| 2024-08-29 | 5.970 | 5.970 | 5.880 | 5.890 | 5.044 | 2,500 |
| 2024-08-28 | 5.890 | 5.950 | 5.890 | 5.930 | 5.078 | 1,000 |
| 2024-08-27 | 5.950 | 5.950 | 5.890 | 5.890 | 5.044 | 11,900 |
| 2024-08-26 | 5.880 | 5.930 | 5.870 | 5.880 | 5.035 | 6,500 |
| 2024-08-23 | 5.880 | 5.900 | 5.860 | 5.900 | 5.052 | 8,000 |
| 2024-08-22 | 5.900 | 5.900 | 5.840 | 5.840 | 5.001 | 300 |
| 2024-08-21 | 5.780 | 5.890 | 5.780 | 5.820 | 4.984 | 1,600 |
| 2024-08-20 | 5.900 | 5.900 | 5.780 | 5.780 | 4.950 | 9,800 |
| 2024-08-19 | 5.760 | 5.910 | 5.760 | 5.900 | 5.052 | 6,300 |
| 2024-08-16 | 5.820 | 5.920 | 5.820 | 5.900 | 5.052 | 1,900 |
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.