EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.310 | 5.380 | 5.240 | 5.260 | 5.260 | 566 |
| 2025-01-27 | 5.200 | 5.360 | 5.200 | 5.250 | 5.250 | 720 |
| 2025-01-24 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 915 |
| 2025-01-23 | 5.310 | 5.310 | 5.210 | 5.290 | 5.290 | 858 |
| 2025-01-22 | 5.280 | 5.370 | 5.200 | 5.250 | 5.250 | 499 |
| 2025-01-21 | 5.200 | 5.390 | 5.200 | 5.220 | 5.220 | 629 |
| 2025-01-20 | 5.450 | 5.570 | 5.210 | 5.300 | 5.300 | 1,033 |
| 2025-01-17 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,401 |
| 2025-01-16 | 5.590 | 5.590 | 5.360 | 5.420 | 5.420 | 759 |
| 2025-01-15 | 5.620 | 5.620 | 5.310 | 5.530 | 5.530 | 784 |
| 2025-01-14 | 5.730 | 5.730 | 5.400 | 5.400 | 5.400 | 488 |
| 2025-01-13 | 5.520 | 5.730 | 5.470 | 5.600 | 5.600 | 696 |
| 2025-01-10 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,055 |
| 2025-01-09 | 5.660 | 5.760 | 5.430 | 5.430 | 5.430 | 756 |
| 2025-01-08 | 5.710 | 5.710 | 5.500 | 5.610 | 5.610 | 729 |
| 2025-01-07 | 5.660 | 5.680 | 5.530 | 5.650 | 5.650 | 816 |
| 2025-01-06 | 5.500 | 5.890 | 5.440 | 5.600 | 5.600 | 1,153 |
| 2025-01-03 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 1,155 |
| 2025-01-02 | 5.340 | 5.490 | 5.260 | 5.490 | 5.490 | 1,565 |
| 2024-12-30 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,906 |
| 2024-12-27 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,742 |
| 2024-12-26 | 5.110 | 5.290 | 4.910 | 5.240 | 5.240 | 2,160 |
| 2024-12-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,698 |
| 2024-12-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,299 |
| 2024-12-19 | 4.810 | 4.890 | 4.590 | 4.790 | 4.790 | 1,565 |
| 2024-12-18 | 4.770 | 4.820 | 4.610 | 4.760 | 4.760 | 2,836 |
| 2024-12-17 | 6.560 | 6.560 | 5.510 | 5.660 | 5.660 | 3,283 |
| 2024-12-16 | 6.570 | 6.860 | 6.490 | 6.740 | 6.740 | 4,169 |
| 2024-12-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,144 |
| 2024-12-12 | 5.600 | 6.970 | 5.600 | 6.360 | 6.360 | 6,393 |
| 2024-12-11 | 5.220 | 5.250 | 5.120 | 5.170 | 5.170 | 848 |
| 2024-12-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
← NewerPage 8 of 8 · 452 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.