Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 1.160
+0.020 (1.75%)
Oct 23, 2026, 5:00 PM GMT-3
Embpar Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 4,500 |
| Oct 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 10,500 |
| Oct 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 14,600 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 22,600 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.10 | 1.16 | 1.16 | -0.85% | 28,700 |
| Oct 16, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 41,100 |
| Oct 15, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,800 |
| Oct 14, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 22,800 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -3.28% | 117,100 |
| Oct 9, 2026 | 1.23 | 1.25 | 1.15 | 1.22 | 1.22 | - | 46,600 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 6,400 |
| Oct 7, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 15,400 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | - | 6,700 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 15,700 |
| Oct 2, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | 2.46% | 2,600 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 8,200 |
| Sep 30, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 14,900 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 17,500 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 1,900 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 9,400 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 4,700 |
| Sep 23, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 12,300 |
| Sep 22, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 16,600 |
| Sep 21, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 26,200 |
| Sep 18, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 1,700 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 200 |
| Sep 16, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 900 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 900 |
| Sep 14, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 1,200 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 8,200 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 3,000 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 11,000 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 3,700 |
| Sep 4, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 12,000 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 2,800 |
| Sep 2, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | - | 6,400 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 100 |
| Aug 31, 2026 | 1.32 | 1.38 | 1.31 | 1.31 | 1.31 | -1.50% | 4,700 |
| Aug 28, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 1,200 |
| Aug 27, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 700 |
| Aug 26, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 1,500 |
| Aug 25, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 4,400 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 1.53% | 4,200 |
| Aug 21, 2026 | 1.34 | 1.41 | 1.31 | 1.31 | 1.31 | -2.24% | 9,100 |
| Aug 20, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 1,400 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 2,400 |
| Aug 18, 2026 | 1.31 | 1.42 | 1.31 | 1.32 | 1.32 | 0.76% | 5,500 |
| Aug 17, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,400 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 300 |
| Aug 13, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 2,000 |