Embpar Participacoes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	1.45	1.46	1.37	1.37	1.37	-7.43%	20,500
Jul 15, 2026	1.55	1.55	1.46	1.48	1.48	-1.99%	8,700
Jul 14, 2026	1.61	1.61	1.49	1.51	1.51	0.67%	4,100
Jul 13, 2026	1.57	1.57	1.50	1.50	1.50	-7.41%	42,300
Jul 10, 2026	1.65	1.65	1.62	1.62	1.62	-1.22%	2,600
Jul 9, 2026	1.65	1.70	1.64	1.64	1.64	-2.96%	6,600
Jul 8, 2026	1.68	1.70	1.61	1.69	1.69	1.81%	7,100
Jul 7, 2026	1.71	1.71	1.66	1.66	1.66	-1.78%	4,900
Jul 6, 2026	1.72	1.72	1.68	1.69	1.69	-1.17%	2,400
Jul 3, 2026	1.70	1.71	1.70	1.71	1.71	1.18%	1,000
Jul 2, 2026	1.68	1.69	1.68	1.69	1.69	-1.74%	500
Jul 1, 2026	1.73	1.73	1.62	1.72	1.72	5.52%	4,900
Jun 30, 2026	1.69	1.73	1.63	1.63	1.63	-4.12%	8,700
Jun 29, 2026	1.62	1.70	1.62	1.70	1.70	3.66%	11,300
Jun 26, 2026	1.71	1.71	1.64	1.64	1.64	-2.96%	3,600
Jun 25, 2026	1.67	1.73	1.67	1.69	1.69	-0.59%	3,400
Jun 24, 2026	1.67	1.72	1.67	1.70	1.70	1.80%	300
Jun 23, 2026	1.69	1.70	1.67	1.67	1.67	-1.18%	2,100
Jun 22, 2026	1.69	1.69	1.69	1.69	1.69	-	2,100
Jun 19, 2026	1.74	1.74	1.68	1.69	1.69	-1.74%	1,300
Jun 18, 2026	1.72	1.72	1.68	1.72	1.72	-	7,300
Jun 17, 2026	1.72	1.72	1.68	1.72	1.72	-0.58%	9,300
Jun 16, 2026	1.74	1.78	1.71	1.73	1.73	-1.14%	1,900
Jun 15, 2026	1.71	1.83	1.71	1.75	1.75	2.94%	9,400
Jun 12, 2026	1.76	1.76	1.70	1.70	1.70	-3.95%	4,400
Jun 11, 2026	1.79	1.80	1.73	1.77	1.77	2.31%	4,100
Jun 10, 2026	1.73	1.75	1.71	1.73	1.73	1.17%	3,600
Jun 9, 2026	1.72	1.72	1.71	1.71	1.71	-	5,900
Jun 8, 2026	1.76	1.80	1.70	1.71	1.71	-2.29%	12,600
Jun 5, 2026	1.93	1.93	1.71	1.75	1.75	-7.89%	19,600
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