EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 709 |
| 2025-10-16 | 4.430 | 4.470 | 4.400 | 4.420 | 4.420 | 585 |
| 2025-10-15 | 4.410 | 4.460 | 4.390 | 4.390 | 4.390 | 624 |
| 2025-10-14 | 4.420 | 4.430 | 4.360 | 4.400 | 4.400 | 675 |
| 2025-10-13 | 4.420 | 4.490 | 4.370 | 4.370 | 4.370 | 948 |
| 2025-10-10 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 893 |
| 2025-10-09 | 4.580 | 4.880 | 4.400 | 4.520 | 4.520 | 2,004 |
| 2025-10-08 | 4.470 | 4.600 | 4.380 | 4.430 | 4.430 | 964 |
| 2025-10-07 | 4.470 | 4.480 | 4.420 | 4.460 | 4.460 | 627 |
| 2025-10-06 | 4.490 | 4.500 | 4.420 | 4.420 | 4.420 | 1,287 |
| 2025-10-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 614 |
| 2025-10-02 | 4.490 | 4.490 | 4.400 | 4.440 | 4.440 | 1,250 |
| 2025-10-01 | 4.430 | 4.490 | 4.400 | 4.440 | 4.440 | 454 |
| 2025-09-30 | 4.330 | 4.430 | 4.330 | 4.400 | 4.400 | 638 |
| 2025-09-29 | 4.450 | 4.490 | 4.330 | 4.390 | 4.390 | 1,368 |
| 2025-09-26 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 431 |
| 2025-09-25 | 4.570 | 4.570 | 4.390 | 4.420 | 4.420 | 1,073 |
| 2025-09-24 | 4.560 | 4.560 | 4.470 | 4.540 | 4.540 | 639 |
| 2025-09-23 | 4.550 | 4.590 | 4.460 | 4.550 | 4.550 | 895 |
| 2025-09-22 | 4.580 | 4.600 | 4.470 | 4.470 | 4.470 | 712 |
| 2025-09-19 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 668 |
| 2025-09-18 | 4.510 | 4.590 | 4.420 | 4.430 | 4.430 | 747 |
| 2025-09-17 | 4.370 | 4.480 | 4.370 | 4.450 | 4.450 | 801 |
| 2025-09-16 | 4.400 | 4.450 | 4.370 | 4.400 | 4.400 | 492 |
| 2025-09-15 | 4.380 | 4.480 | 4.360 | 4.400 | 4.400 | 1,130 |
| 2025-09-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 918 |
| 2025-09-11 | 4.420 | 4.500 | 4.350 | 4.400 | 4.400 | 502 |
| 2025-09-10 | 4.390 | 4.410 | 4.350 | 4.370 | 4.370 | 769 |
| 2025-09-09 | 4.390 | 4.400 | 4.350 | 4.350 | 4.350 | 812 |
| 2025-09-08 | 4.400 | 4.490 | 4.350 | 4.380 | 4.380 | 1,226 |
| 2025-09-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,012 |
| 2025-09-04 | 4.370 | 4.410 | 4.370 | 4.410 | 4.410 | 593 |
| 2025-09-03 | 4.460 | 4.480 | 4.330 | 4.340 | 4.340 | 1,365 |
| 2025-09-02 | 4.390 | 4.530 | 4.390 | 4.490 | 4.490 | 500 |
| 2025-09-01 | 4.460 | 4.570 | 4.410 | 4.410 | 4.410 | 1,208 |
| 2025-08-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 809 |
| 2025-08-28 | 4.470 | 4.590 | 4.390 | 4.450 | 4.450 | 875 |
| 2025-08-27 | 4.400 | 4.480 | 4.400 | 4.460 | 4.460 | 258 |
| 2025-08-26 | 4.530 | 4.550 | 4.410 | 4.490 | 4.490 | 525 |
| 2025-08-25 | 4.490 | 4.500 | 4.370 | 4.480 | 4.480 | 1,002 |
| 2025-08-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 801 |
| 2025-08-21 | 4.360 | 4.550 | 4.330 | 4.490 | 4.490 | 495 |
| 2025-08-20 | 4.450 | 4.490 | 4.350 | 4.370 | 4.370 | 1,015 |
| 2025-08-19 | 4.410 | 4.480 | 4.350 | 4.360 | 4.360 | 845 |
| 2025-08-18 | 4.420 | 4.500 | 4.350 | 4.390 | 4.390 | 1,260 |
| 2025-08-15 | 4.440 | 4.450 | 4.360 | 4.370 | 4.370 | 588 |
| 2025-08-14 | 4.430 | 4.460 | 4.360 | 4.390 | 4.390 | 760 |
| 2025-08-13 | 4.330 | 4.470 | 4.330 | 4.440 | 4.440 | 673 |
| 2025-08-12 | 4.550 | 4.580 | 4.370 | 4.410 | 4.410 | 804 |
| 2025-08-11 | 4.470 | 4.590 | 4.460 | 4.490 | 4.490 | 824 |
| 2025-08-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 638 |
| 2025-08-07 | 4.530 | 4.570 | 4.440 | 4.510 | 4.510 | 651 |
| 2025-08-06 | 4.410 | 4.520 | 4.370 | 4.520 | 4.520 | 1,058 |
| 2025-08-05 | 4.380 | 4.440 | 4.290 | 4.380 | 4.380 | 1,000 |
| 2025-08-04 | 4.250 | 4.590 | 4.250 | 4.330 | 4.330 | 1,007 |
| 2025-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,861 |
| 2025-07-31 | 4.620 | 4.650 | 4.510 | 4.570 | 4.570 | 541 |
| 2025-07-30 | 4.620 | 4.710 | 4.550 | 4.570 | 4.570 | 473 |
| 2025-07-29 | 4.550 | 4.590 | 4.530 | 4.540 | 4.540 | 635 |
| 2025-07-28 | 4.530 | 4.770 | 4.530 | 4.680 | 4.680 | 783 |
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.