Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 1.350
+0.010 (0.75%)
Sep 4, 2026, 4:21 PM GMT-3
Embpar Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1.32 | 1.39 | 1.30 | 1.30 | 1.30 | -0.76% | 11,200 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 4,600 |
| 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 |