IST:EMPAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	42.20	46.20	41.62	46.20	46.20	10.00%	18,240,145
Mar 18, 2026	42.82	44.50	40.60	42.00	42.00	1.01%	41,257,350
Mar 17, 2026	37.80	41.58	37.80	41.58	41.58	10.00%	16,966,850
Mar 16, 2026	39.08	40.70	37.14	37.80	37.80	0.11%	36,919,080
Mar 13, 2026	34.38	37.76	34.14	37.76	37.76	9.96%	17,091,860
Mar 12, 2026	33.82	35.74	33.22	34.34	34.34	1.60%	25,923,420
Mar 11, 2026	35.56	38.64	33.80	33.80	33.80	-4.57%	56,102,960
Mar 10, 2026	33.00	35.42	33.00	35.42	35.42	10.00%	13,460,100
Mar 9, 2026	34.00	35.94	31.58	32.20	32.20	-8.21%	43,958,130
Mar 6, 2026	38.96	39.84	35.08	35.08	35.08	-9.96%	69,826,970
Mar 5, 2026	38.96	38.96	38.96	38.96	38.96	9.99%	33,533,290
Mar 4, 2026	35.42	35.42	35.42	35.42	35.42	10.00%	2,584,422
Mar 3, 2026	32.20	32.20	32.20	32.20	32.20	9.97%	1,856,238
Mar 2, 2026	29.28	29.28	29.28	29.28	29.28	9.99%	4,547,542
Feb 27, 2026	26.62	26.62	26.62	26.62	26.62	10.00%	120,593