EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 2.910 | 3.000 | 2.870 | 2.900 | 2.900 | 1,742 |
| 2026-04-14 | 2.950 | 3.020 | 2.910 | 2.960 | 2.960 | 993 |
| 2026-04-13 | 2.930 | 2.950 | 2.910 | 2.940 | 2.940 | 824 |
| 2026-04-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 786 |
| 2026-04-09 | 2.920 | 3.020 | 2.920 | 2.940 | 2.940 | 661 |
| 2026-04-08 | 2.960 | 3.010 | 2.900 | 2.940 | 2.940 | 865 |
| 2026-04-07 | 3.050 | 3.050 | 2.920 | 2.930 | 2.930 | 229 |
| 2026-04-06 | 2.950 | 3.070 | 2.910 | 3.040 | 3.040 | 1,619 |
| 2026-04-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 862 |
| 2026-04-01 | 3.000 | 3.090 | 2.940 | 2.950 | 2.950 | 1,491 |
| 2026-03-31 | 3.020 | 3.080 | 3.010 | 3.010 | 3.010 | 788 |
| 2026-03-30 | 3.120 | 3.150 | 3.050 | 3.060 | 3.060 | 616 |
| 2026-03-27 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 735 |
| 2026-03-26 | 3.210 | 3.250 | 3.180 | 3.180 | 3.180 | 683 |
| 2026-03-25 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 480 |
| 2026-03-24 | 3.290 | 3.290 | 3.220 | 3.250 | 3.250 | 497 |
| 2026-03-23 | 3.220 | 3.380 | 3.220 | 3.260 | 3.260 | 483 |
| 2026-03-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,536 |
| 2026-03-19 | 3.430 | 3.480 | 3.330 | 3.350 | 3.350 | 1,057 |
| 2026-03-18 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 571 |
| 2026-03-17 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 423 |
| 2026-03-16 | 3.480 | 3.480 | 3.400 | 3.410 | 3.410 | 777 |
| 2026-03-13 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 671 |
| 2026-03-12 | 3.460 | 3.580 | 3.460 | 3.510 | 3.510 | 567 |
| 2026-03-11 | 3.590 | 3.590 | 3.490 | 3.490 | 3.490 | 630 |
| 2026-03-10 | 3.480 | 3.580 | 3.430 | 3.570 | 3.570 | 363 |
| 2026-03-09 | 3.600 | 3.690 | 3.430 | 3.490 | 3.490 | 588 |
| 2026-03-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,012 |
| 2026-03-05 | 3.470 | 3.500 | 3.350 | 3.400 | 3.400 | 820 |
| 2026-03-04 | 3.300 | 3.480 | 3.300 | 3.430 | 3.430 | 1,435 |
| 2026-03-03 | 3.430 | 3.480 | 3.370 | 3.370 | 3.370 | 1,332 |
| 2026-03-02 | 3.450 | 3.470 | 3.440 | 3.440 | 3.440 | 1,340 |
| 2026-02-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,162 |
| 2026-02-26 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 1,383 |
| 2026-02-25 | 3.490 | 3.600 | 3.480 | 3.480 | 3.480 | 1,193 |
| 2026-02-24 | 3.660 | 3.660 | 3.500 | 3.530 | 3.530 | 1,854 |
| 2026-02-23 | 3.660 | 3.690 | 3.550 | 3.550 | 3.550 | 1,204 |
| 2026-02-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,563 |
| 2026-02-19 | 3.670 | 3.680 | 3.590 | 3.650 | 3.650 | 686 |
| 2026-02-18 | 3.660 | 3.700 | 3.620 | 3.630 | 3.630 | 472 |
| 2026-02-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 705 |
| 2026-02-12 | 3.550 | 3.600 | 3.550 | 3.580 | 3.580 | 861 |
| 2026-02-11 | 3.520 | 3.650 | 3.520 | 3.590 | 3.590 | 889 |
| 2026-02-10 | 3.650 | 3.700 | 3.530 | 3.540 | 3.540 | 1,356 |
| 2026-02-09 | 3.660 | 3.700 | 3.630 | 3.680 | 3.680 | 1,115 |
| 2026-02-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 676 |
| 2026-02-05 | 3.750 | 3.750 | 3.660 | 3.680 | 3.680 | 784 |
| 2026-02-04 | 3.770 | 3.770 | 3.710 | 3.710 | 3.710 | 626 |
| 2026-02-03 | 3.690 | 3.770 | 3.630 | 3.730 | 3.730 | 1,120 |
| 2026-02-02 | 3.740 | 3.770 | 3.680 | 3.710 | 3.710 | 1,229 |
| 2026-01-30 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 614 |
| 2026-01-29 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 856 |
| 2026-01-28 | 3.940 | 3.940 | 3.870 | 3.870 | 3.870 | 1,334 |
| 2026-01-27 | 3.890 | 3.930 | 3.890 | 3.920 | 3.920 | 769 |
| 2026-01-26 | 3.940 | 3.960 | 3.880 | 3.890 | 3.890 | 1,466 |
| 2026-01-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,259 |
| 2026-01-22 | 3.980 | 3.990 | 3.910 | 3.920 | 3.920 | 955 |
| 2026-01-21 | 3.970 | 3.970 | 3.910 | 3.940 | 3.940 | 1,299 |
| 2026-01-20 | 3.950 | 4.020 | 3.940 | 3.940 | 3.940 | 996 |
| 2026-01-19 | 3.990 | 4.020 | 3.970 | 3.990 | 3.990 | 403 |
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.