Embpar Participacoes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.99	1.99	1.88	1.90	1.90	1.06%	5,700
Jun 2, 2026	1.94	2.04	1.88	1.88	1.88	-4.57%	15,300
Jun 1, 2026	1.92	2.00	1.92	1.97	1.97	2.60%	4,000
May 29, 2026	1.96	2.05	1.92	1.92	1.92	-4.48%	19,900
May 28, 2026	2.01	2.01	2.01	2.01	2.01	-5.19%	1,100
May 27, 2026	2.02	2.12	2.00	2.12	2.12	5.47%	4,400
May 26, 2026	2.17	2.17	2.01	2.01	2.01	-0.99%	4,400
May 25, 2026	2.02	2.03	2.01	2.03	2.03	-	14,400
May 22, 2026	2.16	2.19	2.01	2.03	2.03	-7.73%	31,000
May 21, 2026	2.30	2.30	2.14	2.20	2.20	-4.35%	18,600
May 20, 2026	2.30	2.30	2.30	2.30	2.30	-	300
May 19, 2026	2.30	2.30	2.27	2.30	2.30	0.44%	1,700
May 18, 2026	2.28	2.39	2.28	2.29	2.29	0.44%	5,300
May 15, 2026	2.33	2.33	2.27	2.28	2.28	-3.39%	8,500
May 14, 2026	2.40	2.40	2.32	2.36	2.36	1.72%	1,000
May 13, 2026	2.41	2.41	2.32	2.32	2.32	-6.07%	17,500
May 12, 2026	2.53	2.53	2.42	2.47	2.47	-2.37%	22,400
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