EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.240 | 1.240 | 1.160 | 1.230 | 1.230 | 447 |
| 2026-10-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 575 |
| 2026-10-05 | 1.270 | 1.300 | 1.240 | 1.250 | 1.250 | 642 |
| 2026-10-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 391 |
| 2026-10-01 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 318 |
| 2026-09-28 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 225 |
| 2026-09-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 259 |
| 2026-09-24 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 130 |
| 2026-09-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 148 |
| 2026-09-22 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 115 |
| 2026-09-21 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 649 |
| 2026-09-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 169 |
| 2026-09-17 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 266 |
| 2026-09-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 136 |
| 2026-09-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 371 |
| 2026-09-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 384 |
| 2026-09-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 344 |
| 2026-09-10 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 280 |
| 2026-09-09 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 288 |
| 2026-09-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 225 |
| 2026-09-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-09-04 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 221 |
| 2026-09-03 | 1.380 | 1.390 | 1.330 | 1.340 | 1.340 | 228 |
| 2026-09-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 422 |
| 2026-09-01 | 1.320 | 1.390 | 1.320 | 1.340 | 1.340 | 273 |
| 2026-08-31 | 1.320 | 1.370 | 1.320 | 1.360 | 1.360 | 262 |
| 2026-08-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 276 |
| 2026-08-27 | 1.340 | 1.380 | 1.320 | 1.350 | 1.350 | 474 |
| 2026-08-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 340 |
| 2026-08-25 | 1.320 | 1.370 | 1.320 | 1.350 | 1.350 | 319 |
| 2026-08-24 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 253 |
| 2026-08-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 214 |
| 2026-08-20 | 1.310 | 1.380 | 1.310 | 1.340 | 1.340 | 213 |
| 2026-08-19 | 1.410 | 1.410 | 1.320 | 1.320 | 1.320 | 224 |
| 2026-08-18 | 1.330 | 1.410 | 1.310 | 1.410 | 1.410 | 477 |
| 2026-08-17 | 1.360 | 1.380 | 1.320 | 1.320 | 1.320 | 496 |
| 2026-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 286 |
| 2026-08-13 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 284 |
| 2026-08-12 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 562 |
| 2026-08-11 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 357 |
| 2026-08-10 | 1.360 | 1.390 | 1.310 | 1.340 | 1.340 | 473 |
| 2026-08-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 528 |
| 2026-08-06 | 1.430 | 1.430 | 1.330 | 1.360 | 1.360 | 333 |
| 2026-08-05 | 1.340 | 1.430 | 1.320 | 1.420 | 1.420 | 224 |
| 2026-08-04 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 388 |
| 2026-08-03 | 1.310 | 1.370 | 1.310 | 1.360 | 1.360 | 495 |
| 2026-07-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 119 |
| 2026-07-30 | 1.340 | 1.360 | 1.300 | 1.330 | 1.330 | 310 |
| 2026-07-29 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 295 |
| 2026-07-28 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 381 |
| 2026-07-27 | 1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 253 |
| 2026-07-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 438 |
| 2026-07-23 | 1.320 | 1.410 | 1.310 | 1.360 | 1.360 | 277 |
| 2026-07-22 | 1.350 | 1.410 | 1.310 | 1.350 | 1.350 | 797 |
| 2026-07-21 | 1.330 | 1.380 | 1.320 | 1.340 | 1.340 | 297 |
| 2026-07-20 | 1.350 | 1.400 | 1.330 | 1.350 | 1.350 | 849 |
| 2026-07-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 582 |
| 2026-07-16 | 1.480 | 1.650 | 1.320 | 1.320 | 1.320 | 539 |
| 2026-07-15 | 1.610 | 1.610 | 1.480 | 1.480 | 1.480 | 560 |
| 2026-07-14 | 1.520 | 1.620 | 1.500 | 1.600 | 1.600 | 353 |
Page 1 of 8 · 452 trading daysOlder →
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.