Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 1.300
-0.010 (-0.76%)
Aug 10, 2026, 4:53 PM GMT-3
Embpar Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -0.76% | 10,500 |
| Aug 7, 2026 | 1.35 | 1.41 | 1.31 | 1.31 | 1.31 | -3.68% | 11,300 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -4.23% | 600 |
| Aug 5, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 10,200 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 2,300 |
| Aug 3, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 2,100 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 1,800 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 6,500 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 5,200 |
| Jul 28, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 3,300 |
| Jul 27, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,600 |
| Jul 24, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 1,800 |
| Jul 23, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 3.05% | 800 |
| Jul 22, 2026 | 1.36 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 18,800 |
| Jul 21, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 2.22% | 5,300 |
| Jul 20, 2026 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | - | 11,900 |
| Jul 17, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 14,600 |
| 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 |