Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 3.730
-0.010 (-0.27%)
Feb 3, 2026, 3:09 PM GMT-3
Embpar Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.77 | 3.77 | 3.69 | 3.76 | - | 0.53% | 3,400 |
| 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 |
| Jan 14, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 1,400 |
| Jan 13, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 7,800 |
| Jan 12, 2026 | 4.01 | 4.02 | 3.97 | 4.00 | 4.00 | -0.74% | 18,700 |
| Jan 9, 2026 | 4.00 | 4.07 | 4.00 | 4.03 | 4.03 | - | 6,200 |
| Jan 8, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | 0.50% | 4,800 |
| Jan 7, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.99% | 5,500 |
| Jan 6, 2026 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | 0.25% | 5,600 |
| Jan 5, 2026 | 4.03 | 4.10 | 4.03 | 4.04 | 4.04 | 0.25% | 6,200 |
| Jan 2, 2026 | 4.04 | 4.13 | 4.00 | 4.03 | 4.03 | - | 27,800 |
| Dec 30, 2025 | 4.12 | 4.21 | 4.03 | 4.03 | 4.03 | -1.95% | 21,800 |
| Dec 29, 2025 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -2.14% | 4,700 |
| Dec 26, 2025 | 4.19 | 4.23 | 4.10 | 4.20 | 4.20 | 0.24% | 14,800 |
| Dec 23, 2025 | 4.19 | 4.27 | 4.19 | 4.19 | 4.19 | -0.95% | 6,100 |
| Dec 22, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -1.40% | 6,500 |
| Dec 19, 2025 | 4.26 | 4.29 | 4.24 | 4.29 | 4.29 | 0.94% | 8,300 |
| Dec 18, 2025 | 4.21 | 4.25 | 4.19 | 4.25 | 4.25 | 1.67% | 2,100 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.17 | 4.18 | 4.18 | - | 4,700 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 1,100 |
| Dec 15, 2025 | 4.22 | 4.22 | 4.11 | 4.18 | 4.18 | -0.24% | 29,400 |
| Dec 12, 2025 | 4.23 | 4.23 | 4.07 | 4.19 | 4.19 | 0.24% | 62,900 |
| Dec 11, 2025 | 4.22 | 4.23 | 4.18 | 4.18 | 4.18 | 0.24% | 5,100 |
| Dec 10, 2025 | 4.16 | 4.22 | 4.14 | 4.17 | 4.17 | 1.46% | 18,900 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.05 | 4.11 | 4.11 | -1.44% | 21,400 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.24% | 1,500 |
| Dec 5, 2025 | 4.20 | 4.25 | 4.18 | 4.18 | 4.18 | -0.24% | 22,600 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | -0.95% | 9,100 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.17 | 4.23 | 4.23 | 0.95% | 6,900 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | 0.24% | 11,200 |
| Dec 1, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.18 | 0.24% | 2,600 |
| Nov 28, 2025 | 4.23 | 4.29 | 4.00 | 4.17 | 4.17 | -0.48% | 59,000 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.95% | 9,000 |
| Nov 26, 2025 | 4.19 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 14,100 |
| Nov 25, 2025 | 4.21 | 4.27 | 4.18 | 4.22 | 4.22 | 0.48% | 26,100 |
| Nov 24, 2025 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | 0.24% | 12,000 |
| Nov 21, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.71% | 7,200 |
| Nov 19, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 3,900 |