EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.590 | 1.660 | 1.500 | 1.500 | 1.500 | 937 |
| 2026-07-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 182 |
| 2026-07-09 | 1.650 | 1.700 | 1.650 | 1.660 | 1.660 | 295 |
| 2026-07-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 126 |
| 2026-07-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 486 |
| 2026-07-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 272 |
| 2026-07-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 57 |
| 2026-07-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 670 |
| 2026-07-01 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 149 |
| 2026-06-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 166 |
| 2026-06-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 378 |
| 2026-06-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 345 |
| 2026-06-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 388 |
| 2026-06-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 72 |
| 2026-06-23 | 1.730 | 1.730 | 1.670 | 1.690 | 1.690 | 316 |
| 2026-06-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 339 |
| 2026-06-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 260 |
| 2026-06-18 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 565 |
| 2026-06-17 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 443 |
| 2026-06-16 | 1.710 | 1.780 | 1.710 | 1.750 | 1.750 | 280 |
| 2026-06-15 | 1.700 | 1.840 | 1.690 | 1.750 | 1.750 | 645 |
| 2026-06-12 | 1.770 | 1.780 | 1.410 | 1.710 | 1.710 | 2,726 |
| 2026-06-11 | 1.750 | 1.790 | 1.720 | 1.770 | 1.770 | 450 |
| 2026-06-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 289 |
| 2026-06-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 251 |
| 2026-06-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 568 |
| 2026-06-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 721 |
| 2026-06-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 529 |
| 2026-06-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 860 |
| 2026-06-01 | 1.920 | 1.990 | 1.900 | 1.990 | 1.990 | 826 |
| 2026-05-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 597 |
| 2026-05-28 | 1.990 | 2.050 | 1.990 | 2.010 | 2.010 | 488 |
| 2026-05-27 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 614 |
| 2026-05-26 | 2.030 | 2.140 | 2.020 | 2.050 | 2.050 | 334 |
| 2026-05-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 695 |
| 2026-05-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,132 |
| 2026-05-21 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 1,123 |
| 2026-05-20 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 262 |
| 2026-05-19 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 560 |
| 2026-05-18 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 373 |
| 2026-05-15 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 629 |
| 2026-05-14 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 190 |
| 2026-05-13 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 542 |
| 2026-05-12 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 533 |
| 2026-05-11 | 2.570 | 2.570 | 2.530 | 2.540 | 2.540 | 313 |
| 2026-05-08 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 674 |
| 2026-05-07 | 2.540 | 2.600 | 2.540 | 2.550 | 2.550 | 1,609 |
| 2026-05-06 | 2.580 | 2.620 | 2.530 | 2.600 | 2.600 | 459 |
| 2026-05-05 | 2.580 | 2.640 | 2.540 | 2.550 | 2.550 | 375 |
| 2026-05-04 | 2.630 | 2.660 | 2.540 | 2.570 | 2.570 | 1,233 |
| 2026-04-30 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 523 |
| 2026-04-29 | 2.670 | 2.690 | 2.620 | 2.630 | 2.630 | 722 |
| 2026-04-28 | 2.670 | 2.740 | 2.670 | 2.670 | 2.670 | 371 |
| 2026-04-27 | 2.730 | 2.750 | 2.680 | 2.690 | 2.690 | 612 |
| 2026-04-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 715 |
| 2026-04-23 | 2.690 | 2.730 | 2.690 | 2.730 | 2.730 | 628 |
| 2026-04-22 | 2.750 | 2.750 | 2.710 | 2.720 | 2.720 | 760 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.