Embpar Participacoes S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	9.910	9.920	9.870	9.870	6.874	1,200
2023-01-06	9.850	9.850	9.850	9.850	6.860	600
2023-01-05	9.250	9.460	9.250	9.450	6.582	1,100
2023-01-04	9.450	9.520	9.450	9.490	6.610	1,600
2023-01-03	9.460	9.460	9.460	9.460	6.589	100
2022-12-29	9.760	9.760	9.750	9.750	6.791	800
2022-12-28	9.500	9.990	9.400	9.990	6.958	500
2022-12-27	9.740	9.760	9.620	9.620	6.700	1,600
2022-12-26	9.960	9.960	9.760	9.760	6.798	800
2022-12-23	9.730	10.160	9.730	10.160	7.076	900
2022-12-21	9.800	9.800	9.800	9.800	6.826	400
2022-12-20	9.710	9.710	9.710	9.710	6.763	100
2022-12-19	10.150	10.150	10.150	10.150	7.069	200
2022-12-15	9.820	9.820	9.810	9.810	6.833	200
2022-12-14	9.930	9.950	9.920	9.950	6.930	700
2022-12-13	10.250	10.260	10.150	10.150	7.069	3,000
2022-12-12	10.540	10.650	10.450	10.450	7.278	500
2022-12-09	10.070	10.070	10.020	10.020	6.979	400
2022-12-08	10.080	10.080	10.070	10.070	7.014	700
2022-12-07	10.060	10.070	10.050	10.070	7.014	600
2022-12-05	10.370	10.370	10.240	10.240	7.132	900
2022-12-02	10.330	10.500	10.330	10.500	7.313	500
2022-12-01	10.790	10.900	10.410	10.460	7.285	2,200
2022-11-30	10.790	10.790	10.790	10.790	7.515	100
2022-11-29	10.400	10.700	10.400	10.700	7.452	300
2022-11-25	10.710	10.710	10.700	10.700	7.452	300
2022-11-24	10.670	10.670	10.670	10.670	7.432	300
2022-11-23	10.980	10.980	10.660	10.660	7.425	1,000
2022-11-22	10.600	10.600	10.540	10.580	7.369	1,200
2022-11-21	11.110	11.120	11.110	11.120	7.745	300
2022-11-18	10.440	11.470	10.440	11.120	7.745	10,600
2022-11-17	10.000	10.380	10.000	10.220	7.118	3,900
2022-11-16	10.810	11.280	10.500	10.500	7.313	4,200
2022-11-14	10.020	10.170	10.010	10.170	7.083	300
2022-11-10	10.420	10.420	10.060	10.060	7.007	800
2022-11-09	10.600	10.860	10.500	10.860	7.564	900
2022-11-08	10.650	10.650	10.580	10.580	7.369	1,600
2022-11-07	10.700	10.910	10.590	10.600	7.383	1,600
2022-11-04	11.220	11.300	10.950	10.950	7.627	4,300
2022-11-03	11.000	11.000	11.000	11.000	7.661	100
2022-11-01	11.290	11.290	11.010	11.010	7.668	700
2022-10-31	10.510	10.570	10.410	10.490	7.306	1,400
2022-10-28	10.970	11.000	10.970	11.000	7.661	800
2022-10-26	11.000	11.000	10.930	10.970	7.640	300
2022-10-25	11.100	11.100	11.100	11.100	7.731	100
2022-10-24	11.100	11.100	11.010	11.050	7.696	300
2022-10-21	11.100	11.100	11.000	11.000	7.661	1,900
2022-10-20	11.100	11.100	11.100	11.100	7.731	600
2022-10-19	11.350	11.350	11.090	11.300	7.870	1,200
2022-10-18	11.760	11.770	11.500	11.500	8.010	1,100
2022-10-17	11.880	11.880	11.840	11.840	8.246	400
2022-10-14	11.490	11.700	11.490	11.700	8.149	800
2022-10-13	11.110	11.490	11.110	11.490	8.003	300
2022-10-11	11.120	11.120	11.110	11.110	7.738	1,000
2022-10-10	11.100	11.110	11.100	11.110	7.738	300
2022-10-07	11.010	11.480	11.010	11.480	7.996	700
2022-10-06	10.730	11.000	10.720	10.900	7.592	1,800
2022-10-05	10.510	11.010	10.410	10.730	7.473	13,500
2022-10-04	11.410	11.410	10.930	10.940	7.620	3,900
2022-09-30	11.400	11.530	11.210	11.530	8.030	1,400

← NewerPage 16 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.8748 BRL
2024-12-17	0.9627 BRL
2024-04-30	0.2486 BRL
2023-12-26	2.6244 BRL
2022-05-05	2.0188 BRL
2022-05-02	1.7500 BRL
2022-04-29	2.0188 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.