IST:EMPAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.70	39.72	38.26	39.26	39.26	1.71%	9,030,290
Apr 16, 2026	39.92	39.94	38.20	38.60	38.60	-3.02%	10,383,380
Apr 15, 2026	38.90	41.34	38.46	39.80	39.80	2.58%	17,455,410
Apr 14, 2026	40.24	40.88	38.52	38.80	38.80	-3.05%	11,923,100
Apr 13, 2026	41.80	41.80	39.96	40.02	40.02	-4.71%	9,225,923
Apr 10, 2026	41.82	42.32	41.24	42.00	42.00	1.25%	9,352,809
Apr 9, 2026	41.22	44.40	40.10	41.48	41.48	0.58%	21,519,700
Apr 8, 2026	42.60	43.12	40.86	41.24	41.24	0.88%	11,295,490
Apr 7, 2026	42.98	44.36	40.00	40.88	40.88	-3.90%	17,505,800
Apr 6, 2026	43.80	43.94	42.32	42.54	42.54	-2.48%	13,811,896
Apr 3, 2026	44.58	45.70	43.46	43.62	43.62	-2.15%	14,130,880
Apr 2, 2026	44.32	46.90	43.04	44.58	44.58	0.59%	28,412,160
Apr 1, 2026	46.40	46.70	44.16	44.32	44.32	-3.06%	17,807,610
Mar 31, 2026	50.75	50.95	45.36	45.72	45.72	-7.64%	29,953,380
Mar 30, 2026	45.00	49.50	45.00	49.50	49.50	10.00%	22,395,786
Mar 27, 2026	47.22	49.36	43.26	45.00	45.00	-3.23%	42,979,710
Mar 26, 2026	51.45	52.35	46.16	46.50	46.50	-7.83%	30,570,726
Mar 25, 2026	49.28	52.90	47.04	50.45	50.45	2.37%	45,847,272
Mar 24, 2026	45.50	49.28	45.50	49.28	49.28	10.00%	22,080,540
Mar 23, 2026	47.04	50.00	44.70	44.80	44.80	-3.03%	47,998,140
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