Embpar Participacoes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 1,800 |
| 2026-10-14 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 22,800 |
| 2026-10-13 | 1.210 | 1.210 | 1.130 | 1.180 | 1.180 | 117,100 |
| 2026-10-09 | 1.230 | 1.250 | 1.150 | 1.220 | 1.220 | 47,100 |
| 2026-10-08 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 6,400 |
| 2026-10-07 | 1.210 | 1.240 | 1.200 | 1.220 | 1.220 | 15,400 |
| 2026-10-06 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 6,700 |
| 2026-10-05 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 27,500 |
| 2026-10-02 | 1.280 | 1.310 | 1.250 | 1.250 | 1.250 | 3,200 |
| 2026-10-01 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 8,200 |
| 2026-09-30 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 14,900 |
| 2026-09-29 | 1.270 | 1.280 | 1.230 | 1.230 | 1.230 | 17,500 |
| 2026-09-28 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 8,100 |
| 2026-09-25 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 9,400 |
| 2026-09-24 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 26,100 |
| 2026-09-23 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 12,300 |
| 2026-09-22 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 16,600 |
| 2026-09-21 | 1.310 | 1.370 | 1.300 | 1.340 | 1.340 | 26,200 |
Page 1 of 1 · 18 trading days
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.