Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 3.050
-0.110 (-3.48%)
At close: Mar 27, 2026
Embpar Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.17 | 3.20 | 3.11 | 3.11 | - | -1.58% | 5,100 |
| Mar 26, 2026 | 3.22 | 3.25 | 3.16 | 3.16 | 3.16 | -1.56% | 8,500 |
| Mar 25, 2026 | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 17,600 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.92% | 19,800 |
| Mar 23, 2026 | 3.29 | 3.30 | 3.25 | 3.25 | 3.25 | - | 4,700 |
| Mar 20, 2026 | 3.33 | 3.37 | 3.25 | 3.25 | 3.25 | -2.40% | 21,800 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 7,600 |
| Mar 18, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.30% | 1,800 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 700 |
| Mar 16, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.18% | 4,200 |
| Mar 13, 2026 | 3.46 | 3.47 | 3.40 | 3.40 | 3.40 | -1.16% | 2,200 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -1.43% | 600 |
| Mar 11, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.79% | 3,300 |
| Mar 10, 2026 | 3.48 | 3.59 | 3.40 | 3.59 | 3.59 | 4.36% | 1,600 |
| Mar 9, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -4.18% | 400 |
| Mar 6, 2026 | 3.35 | 3.59 | 3.35 | 3.59 | 3.59 | 4.97% | 3,100 |
| Mar 5, 2026 | 3.47 | 3.47 | 3.36 | 3.42 | 3.42 | -0.29% | 800 |
| Mar 4, 2026 | 3.32 | 3.52 | 3.32 | 3.43 | 3.43 | 2.39% | 3,200 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -2.62% | 11,200 |
| Mar 2, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.29% | 12,700 |
| Feb 27, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 8,600 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -0.57% | 26,800 |
| Feb 25, 2026 | 3.52 | 3.59 | 3.48 | 3.48 | 3.48 | -0.29% | 16,400 |
| Feb 24, 2026 | 3.54 | 3.57 | 3.49 | 3.49 | 3.49 | -1.41% | 19,500 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.51 | 3.54 | 3.54 | -2.21% | 7,800 |
| Feb 20, 2026 | 3.55 | 3.66 | 3.55 | 3.62 | 3.62 | -0.82% | 5,500 |
| Feb 19, 2026 | 3.71 | 3.71 | 3.58 | 3.65 | 3.65 | 0.83% | 6,400 |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 100 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | 2.81% | 14,500 |
| Feb 12, 2026 | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | 0.28% | 4,000 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | 0.57% | 5,100 |
| Feb 10, 2026 | 3.65 | 3.66 | 3.51 | 3.53 | 3.53 | -3.29% | 43,700 |
| Feb 9, 2026 | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | 1.11% | 3,100 |
| Feb 6, 2026 | 3.63 | 3.71 | 3.61 | 3.61 | 3.61 | -1.63% | 7,200 |
| Feb 5, 2026 | 3.71 | 3.73 | 3.64 | 3.67 | 3.67 | -1.08% | 8,400 |
| Feb 4, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 0.27% | 7,800 |
| Feb 3, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.70 | -1.07% | 6,600 |
| Feb 2, 2026 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | 1.91% | 6,600 |
| Jan 30, 2026 | 3.85 | 3.85 | 3.50 | 3.67 | 3.67 | -4.68% | 53,600 |
| Jan 29, 2026 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | -1.28% | 22,900 |
| Jan 28, 2026 | 3.88 | 3.92 | 3.81 | 3.90 | 3.90 | - | 33,400 |
| Jan 27, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 4,500 |
| Jan 26, 2026 | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | -0.26% | 10,300 |
| Jan 23, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 16,900 |
| Jan 22, 2026 | 3.97 | 3.97 | 3.86 | 3.93 | 3.93 | -0.25% | 43,700 |
| Jan 21, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 13,800 |
| Jan 20, 2026 | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 5,400 |
| Jan 19, 2026 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -1.00% | 13,200 |
| Jan 16, 2026 | 3.98 | 4.01 | 3.97 | 3.99 | 3.99 | -0.75% | 15,900 |
| Jan 15, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 3,000 |