Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	12.560	12.560	12.560	12.560	8.748	400
2022-06-15	12.710	12.710	12.710	12.710	8.852	100
2022-06-13	13.380	13.380	12.990	13.160	9.166	1,200
2022-06-09	13.550	13.550	13.550	13.550	9.437	100
2022-06-08	14.490	14.640	13.510	13.510	9.410	1,400
2022-06-07	14.390	14.500	14.390	14.500	10.099	500
2022-06-06	13.610	13.610	13.530	13.610	9.479	500
2022-06-03	14.250	14.250	13.000	13.600	9.472	5,700
2022-06-02	14.150	14.260	14.150	14.250	9.925	500
2022-06-01	14.500	15.300	14.000	14.050	9.786	4,900
2022-05-31	14.300	14.630	14.050	14.050	9.786	2,000
2022-05-30	13.770	13.770	13.770	13.770	9.591	300
2022-05-27	14.270	14.270	13.770	13.770	9.591	500
2022-05-26	14.000	14.100	14.000	14.100	9.820	2,100
2022-05-25	14.400	14.570	13.510	13.510	9.410	4,600
2022-05-24	14.060	15.190	14.060	14.300	9.960	4,100
2022-05-23	14.610	14.830	14.000	14.060	9.793	4,700
2022-05-20	15.950	15.950	15.000	15.000	10.447	2,900
2022-05-19	16.200	16.200	16.000	16.000	11.144	300
2022-05-18	16.150	16.200	16.140	16.140	11.241	800
2022-05-17	16.950	17.350	16.510	16.700	11.631	1,500
2022-05-16	16.140	17.000	16.010	16.800	11.701	4,700
2022-05-13	16.440	16.950	16.440	16.950	11.805	700
2022-05-12	16.130	16.490	15.440	15.800	11.004	1,200
2022-05-11	15.590	15.990	15.590	15.990	11.137	400
2022-05-10	15.710	15.710	14.660	14.780	10.294	3,500
2022-05-09	16.140	16.140	15.700	15.700	10.935	800
2022-05-06	16.950	16.950	16.300	16.900	11.771	800
2022-05-05	17.470	17.470	15.760	16.460	11.464	1,300
2022-05-04	17.810	19.490	17.810	19.490	12.168	3,200
2022-05-03	18.000	18.280	17.800	17.800	11.113	1,600
2022-05-02	17.800	19.480	17.690	18.500	11.550	2,600
2022-04-29	16.550	18.740	16.550	18.130	10.227	8,700
2022-04-28	16.690	17.690	16.520	16.520	8.180	1,500
2022-04-27	16.640	17.290	16.450	17.290	8.561	3,000
2022-04-26	17.290	17.290	17.290	17.290	8.561	100
2022-04-25	16.900	17.180	16.900	17.120	8.477	900
2022-04-20	16.670	17.390	16.670	17.390	8.611	1,900
2022-04-19	17.000	17.200	16.900	17.020	8.427	3,600
2022-04-18	17.050	17.700	17.050	17.700	8.764	400
2022-04-14	17.590	17.590	17.060	17.060	8.447	200
2022-04-13	17.670	17.670	17.000	17.350	8.591	900
2022-04-12	18.190	18.190	16.920	17.240	8.536	1,200
2022-04-11	17.650	17.650	17.410	17.410	8.621	500
2022-04-08	17.560	18.190	17.560	17.970	8.898	800
2022-04-07	18.090	18.090	17.560	17.560	8.695	1,600
2022-04-06	17.850	17.850	17.550	17.560	8.695	1,600
2022-04-05	18.030	18.200	17.920	18.020	8.923	2,500
2022-04-04	19.230	19.230	18.510	18.510	9.165	1,600
2022-04-01	18.700	19.500	18.700	19.090	9.452	16,400
2022-03-31	18.490	19.000	17.520	17.520	8.675	10,400
2022-03-30	18.500	18.500	18.020	18.110	8.967	1,700
2022-03-29	18.890	18.890	17.850	18.350	9.086	2,100
2022-03-28	18.840	18.850	17.810	17.810	8.819	3,800
2022-03-25	18.150	18.500	17.910	18.490	9.155	6,700
2022-03-24	17.980	17.990	17.600	17.990	8.908	700
2022-03-23	17.510	17.890	17.310	17.890	8.858	700
2022-03-22	16.930	17.990	16.930	17.500	8.665	2,200
2022-03-21	17.170	17.180	17.170	17.170	8.502	1,700
2022-03-18	17.970	17.970	16.900	17.860	8.843	700

← NewerPage 18 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.