EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 833 |
| 2026-01-15 | 4.020 | 4.020 | 3.990 | 4.020 | 4.020 | 713 |
| 2026-01-14 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 378 |
| 2026-01-13 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 481 |
| 2026-01-12 | 4.060 | 4.060 | 4.010 | 4.020 | 4.020 | 503 |
| 2026-01-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 692 |
| 2026-01-08 | 4.020 | 4.060 | 4.020 | 4.020 | 4.020 | 602 |
| 2026-01-07 | 4.040 | 4.070 | 4.020 | 4.020 | 4.020 | 599 |
| 2026-01-06 | 4.020 | 4.080 | 4.020 | 4.050 | 4.050 | 726 |
| 2026-01-05 | 4.090 | 4.180 | 4.030 | 4.050 | 4.050 | 1,924 |
| 2026-01-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,125 |
| 2025-12-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,703 |
| 2025-12-29 | 4.200 | 4.310 | 4.140 | 4.170 | 4.170 | 1,145 |
| 2025-12-26 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 794 |
| 2025-12-23 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 727 |
| 2025-12-22 | 4.350 | 4.350 | 4.180 | 4.180 | 4.180 | 1,259 |
| 2025-12-19 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 574 |
| 2025-12-18 | 4.210 | 4.260 | 4.180 | 4.230 | 4.230 | 504 |
| 2025-12-17 | 4.200 | 4.240 | 4.170 | 4.190 | 4.190 | 916 |
| 2025-12-16 | 4.200 | 4.220 | 4.140 | 4.190 | 4.190 | 930 |
| 2025-12-15 | 4.260 | 4.260 | 4.160 | 4.200 | 4.200 | 1,147 |
| 2025-12-12 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 767 |
| 2025-12-11 | 4.220 | 4.230 | 4.190 | 4.200 | 4.200 | 887 |
| 2025-12-10 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 753 |
| 2025-12-09 | 4.230 | 4.230 | 4.090 | 4.110 | 4.110 | 1,497 |
| 2025-12-08 | 4.250 | 4.250 | 4.150 | 4.210 | 4.210 | 827 |
| 2025-12-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 742 |
| 2025-12-04 | 4.270 | 4.270 | 4.150 | 4.200 | 4.200 | 1,132 |
| 2025-12-03 | 4.240 | 4.250 | 4.190 | 4.220 | 4.220 | 806 |
| 2025-12-02 | 4.200 | 4.220 | 4.180 | 4.190 | 4.190 | 741 |
| 2025-12-01 | 4.250 | 4.280 | 4.190 | 4.200 | 4.200 | 902 |
| 2025-11-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,503 |
| 2025-11-27 | 4.230 | 4.250 | 4.190 | 4.230 | 4.230 | 879 |
| 2025-11-26 | 4.220 | 4.250 | 4.200 | 4.250 | 4.250 | 947 |
| 2025-11-25 | 4.250 | 4.250 | 4.200 | 4.240 | 4.240 | 613 |
| 2025-11-24 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 833 |
| 2025-11-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,077 |
| 2025-11-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 932 |
| 2025-11-18 | 4.210 | 4.260 | 4.200 | 4.200 | 4.200 | 766 |
| 2025-11-17 | 4.280 | 4.280 | 4.210 | 4.240 | 4.240 | 1,131 |
| 2025-11-14 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1,329 |
| 2025-11-13 | 4.250 | 4.350 | 4.210 | 4.210 | 4.210 | 977 |
| 2025-11-12 | 4.390 | 4.450 | 4.320 | 4.340 | 4.340 | 645 |
| 2025-11-11 | 4.340 | 4.390 | 4.280 | 4.360 | 4.360 | 958 |
| 2025-11-10 | 4.310 | 4.320 | 4.250 | 4.310 | 4.310 | 771 |
| 2025-11-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 595 |
| 2025-11-06 | 4.260 | 4.310 | 4.250 | 4.270 | 4.270 | 575 |
| 2025-11-05 | 4.240 | 4.280 | 4.190 | 4.270 | 4.270 | 890 |
| 2025-11-04 | 4.280 | 4.280 | 4.160 | 4.170 | 4.170 | 1,127 |
| 2025-11-03 | 4.300 | 4.330 | 4.200 | 4.240 | 4.240 | 1,301 |
| 2025-10-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,322 |
| 2025-10-30 | 4.340 | 4.340 | 4.270 | 4.290 | 4.290 | 767 |
| 2025-10-29 | 4.330 | 4.430 | 4.320 | 4.330 | 4.330 | 527 |
| 2025-10-28 | 4.330 | 4.440 | 4.270 | 4.320 | 4.320 | 610 |
| 2025-10-27 | 4.330 | 4.380 | 4.250 | 4.280 | 4.280 | 1,084 |
| 2025-10-24 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 709 |
| 2025-10-23 | 4.350 | 4.380 | 4.300 | 4.360 | 4.360 | 757 |
| 2025-10-22 | 4.320 | 4.350 | 4.300 | 4.310 | 4.310 | 901 |
| 2025-10-21 | 4.390 | 4.390 | 4.330 | 4.330 | 4.330 | 724 |
| 2025-10-20 | 4.430 | 4.430 | 4.340 | 4.340 | 4.340 | 1,040 |
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.