EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 646 |
| 2025-07-24 | 4.730 | 4.770 | 4.540 | 4.580 | 4.580 | 1,165 |
| 2025-07-23 | 4.760 | 4.780 | 4.650 | 4.740 | 4.740 | 1,201 |
| 2025-07-22 | 4.890 | 4.900 | 4.780 | 4.840 | 4.840 | 804 |
| 2025-07-21 | 4.860 | 4.930 | 4.830 | 4.880 | 4.880 | 1,237 |
| 2025-07-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 676 |
| 2025-07-17 | 4.930 | 5.030 | 4.850 | 5.000 | 5.000 | 714 |
| 2025-07-16 | 4.940 | 4.940 | 4.840 | 4.900 | 4.900 | 879 |
| 2025-07-15 | 4.940 | 4.970 | 4.890 | 4.940 | 4.940 | 763 |
| 2025-07-14 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 844 |
| 2025-07-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 531 |
| 2025-07-10 | 5.000 | 5.020 | 4.890 | 4.900 | 4.900 | 768 |
| 2025-07-09 | 5.070 | 5.070 | 4.900 | 4.980 | 4.980 | 436 |
| 2025-07-08 | 5.010 | 5.050 | 4.910 | 5.000 | 5.000 | 736 |
| 2025-07-07 | 5.070 | 5.070 | 4.930 | 4.960 | 4.960 | 612 |
| 2025-07-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 697 |
| 2025-07-03 | 5.040 | 5.040 | 4.900 | 4.950 | 4.950 | 609 |
| 2025-07-02 | 5.000 | 5.040 | 4.970 | 4.990 | 4.990 | 696 |
| 2025-07-01 | 4.990 | 5.020 | 4.960 | 5.010 | 5.010 | 857 |
| 2025-06-30 | 4.990 | 4.990 | 4.910 | 4.990 | 4.990 | 764 |
| 2025-06-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 682 |
| 2025-06-26 | 5.010 | 5.010 | 4.890 | 4.960 | 4.960 | 749 |
| 2025-06-25 | 4.950 | 5.030 | 4.870 | 4.970 | 4.970 | 414 |
| 2025-06-24 | 5.030 | 5.100 | 4.870 | 5.040 | 5.040 | 543 |
| 2025-06-23 | 5.030 | 5.080 | 4.900 | 5.020 | 5.020 | 777 |
| 2025-06-20 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 664 |
| 2025-06-18 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 624 |
| 2025-06-17 | 4.800 | 5.090 | 4.800 | 5.000 | 5.000 | 681 |
| 2025-06-16 | 5.600 | 5.610 | 4.910 | 4.950 | 4.950 | 1,248 |
| 2025-06-13 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 797 |
| 2025-06-12 | 5.080 | 5.260 | 4.790 | 5.080 | 5.080 | 980 |
| 2025-06-11 | 4.860 | 5.090 | 4.690 | 4.960 | 4.960 | 908 |
| 2025-06-10 | 4.800 | 4.850 | 4.670 | 4.780 | 4.780 | 613 |
| 2025-06-09 | 4.820 | 4.850 | 4.710 | 4.730 | 4.730 | 685 |
| 2025-06-06 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 857 |
| 2025-06-05 | 4.830 | 4.880 | 4.640 | 4.680 | 4.680 | 741 |
| 2025-06-04 | 4.820 | 4.880 | 4.700 | 4.770 | 4.770 | 577 |
| 2025-06-03 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 637 |
| 2025-06-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,376 |
| 2025-05-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,462 |
| 2025-05-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 669 |
| 2025-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 910 |
| 2025-05-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,097 |
| 2025-05-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 840 |
| 2025-05-23 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 1,799 |
| 2025-05-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1,115 |
| 2025-05-21 | 4.500 | 4.500 | 4.350 | 4.390 | 4.390 | 1,336 |
| 2025-05-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,094 |
| 2025-05-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,382 |
| 2025-05-16 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 772 |
| 2025-05-15 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,008 |
| 2025-05-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 751 |
| 2025-05-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,111 |
| 2025-05-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 725 |
| 2025-05-09 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2025-05-06 | 4.710 | 4.820 | 4.700 | 4.730 | 4.730 | 418 |
| 2025-05-05 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 994 |
| 2025-05-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 935 |
| 2025-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,058 |
| 2025-04-29 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 459 |
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.