Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil · Delayed Price · Currency is BRL 1.290
-0.020 (-1.53%)
Sep 25, 2026, 4:09 PM GMT-3
Embpar Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.30 | 1.31 | 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 |
| 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 |