Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 2.440
-0.090 (-3.56%)
May 12, 2026, 2:56 PM GMT-3
Embpar Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.53 | 2.53 | 2.44 | 2.44 | - | -3.56% | 15,200 |
| May 11, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 1,100 |
| May 8, 2026 | 2.55 | 2.58 | 2.53 | 2.53 | 2.53 | -0.78% | 4,800 |
| May 7, 2026 | 2.53 | 2.60 | 2.53 | 2.55 | 2.55 | 0.39% | 6,900 |
| May 6, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -0.78% | 4,900 |
| May 5, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.39% | 2,400 |
| May 4, 2026 | 2.61 | 2.70 | 2.53 | 2.57 | 2.57 | -1.53% | 14,800 |
| Apr 30, 2026 | 2.67 | 2.74 | 2.61 | 2.61 | 2.61 | -1.14% | 5,600 |
| Apr 29, 2026 | 2.68 | 2.68 | 2.60 | 2.64 | 2.64 | -0.75% | 29,700 |
| Apr 28, 2026 | 2.68 | 2.69 | 2.66 | 2.66 | 2.66 | -0.75% | 3,100 |
| Apr 27, 2026 | 2.70 | 2.76 | 2.67 | 2.68 | 2.68 | -0.37% | 14,300 |
| Apr 24, 2026 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | -0.74% | 21,400 |
| Apr 23, 2026 | 2.72 | 2.75 | 2.70 | 2.71 | 2.71 | 0.37% | 4,700 |
| Apr 22, 2026 | 2.72 | 2.75 | 2.70 | 2.70 | 2.70 | -0.74% | 10,000 |
| Apr 20, 2026 | 2.73 | 2.79 | 2.68 | 2.72 | 2.72 | -0.37% | 17,100 |
| Apr 17, 2026 | 2.85 | 2.86 | 2.73 | 2.73 | 2.73 | -3.53% | 18,000 |
| Apr 16, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -0.70% | 12,800 |
| Apr 15, 2026 | 2.90 | 2.96 | 2.83 | 2.85 | 2.85 | -3.06% | 19,600 |
| Apr 14, 2026 | 2.94 | 3.06 | 2.89 | 2.94 | 2.94 | 0.34% | 8,700 |
| Apr 13, 2026 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | 1.03% | 4,500 |
| Apr 10, 2026 | 2.93 | 2.99 | 2.89 | 2.90 | 2.90 | -1.69% | 10,000 |
| Apr 9, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | 1.37% | 4,400 |
| Apr 8, 2026 | 2.91 | 3.05 | 2.89 | 2.91 | 2.91 | - | 16,000 |
| Apr 7, 2026 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 7,900 |
| Apr 6, 2026 | 2.93 | 3.07 | 2.90 | 2.92 | 2.92 | - | 30,400 |
| Apr 2, 2026 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -1.35% | 17,200 |
| Apr 1, 2026 | 3.01 | 3.04 | 2.92 | 2.96 | 2.96 | -2.31% | 27,500 |
| Mar 31, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | -0.33% | 17,100 |
| Mar 30, 2026 | 3.05 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | 3,900 |
| Mar 27, 2026 | 3.17 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 10,000 |
| 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 |