Embpar Participacoes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	16.790	17.990	16.790	17.660	8.744	2,300
2022-03-16	16.990	16.990	16.600	16.600	8.219	900
2022-03-15	17.790	17.790	16.250	16.250	8.046	1,100
2022-03-14	16.500	17.000	16.260	16.260	8.051	1,900
2022-03-11	17.200	17.790	17.200	17.500	8.665	700
2022-03-10	18.110	18.110	17.890	17.890	8.858	200
2022-03-09	17.790	18.980	17.770	17.900	8.863	2,100
2022-03-07	18.000	18.000	16.250	16.250	8.046	2,900
2022-03-04	18.210	19.290	18.000	18.000	8.913	4,700
2022-03-03	16.000	16.000	15.990	15.990	7.917	300
2022-03-02	15.510	15.610	15.430	15.430	7.640	800
2022-02-25	16.030	16.030	15.620	15.700	7.774	1,100
2022-02-24	16.990	16.990	15.590	16.030	7.937	2,500
2022-02-23	16.950	17.190	16.000	17.190	8.512	1,900
2022-02-22	17.010	17.010	17.010	17.010	8.422	200
2022-02-21	18.140	18.150	18.140	18.150	8.987	500
2022-02-18	17.170	18.200	17.170	18.200	9.012	5,500
2022-02-17	17.200	17.990	16.600	17.380	8.606	4,100
2022-02-16	18.060	18.060	18.000	18.000	8.913	300
2022-02-15	18.190	18.190	17.970	18.180	9.002	1,600
2022-02-14	17.150	19.000	17.150	17.990	8.908	5,300
2022-02-11	16.830	18.700	16.830	17.020	8.427	19,700
2022-02-10	16.260	16.800	16.260	16.800	8.318	7,100
2022-02-09	15.760	16.300	15.760	16.250	8.046	4,100
2022-02-08	15.640	16.170	15.300	15.740	7.794	1,400
2022-02-07	14.520	15.200	14.280	14.500	7.180	2,200
2022-02-04	15.000	15.000	14.470	14.520	7.190	1,300
2022-02-03	15.430	15.700	14.210	14.530	7.195	1,400
2022-02-02	15.030	15.030	14.850	14.850	7.353	900
2022-02-01	15.810	15.810	15.420	15.420	7.635	1,600
2022-01-31	13.590	15.840	13.590	15.840	7.843	13,200
2022-01-28	12.970	13.820	12.970	13.820	6.843	1,900
2022-01-27	12.740	12.790	12.700	12.700	6.288	400
2022-01-26	12.690	12.990	12.270	12.740	6.308	1,900
2022-01-25	12.320	12.690	12.060	12.690	6.283	3,100
2022-01-24	12.470	12.470	12.470	12.470	6.175	100
2022-01-21	12.330	12.990	12.330	12.990	6.432	400
2022-01-20	13.040	13.260	13.000	13.000	6.437	600
2022-01-19	13.200	13.200	13.040	13.040	6.457	2,100
2022-01-18	13.020	13.020	12.810	12.810	6.343	300
2022-01-17	12.990	13.300	12.990	13.020	6.447	600
2022-01-14	12.400	12.990	12.400	12.990	6.432	1,600
2022-01-13	12.210	12.530	12.020	12.360	6.120	1,400
2022-01-12	13.080	13.080	13.080	13.080	6.477	200
2022-01-11	12.620	12.990	12.620	12.990	6.432	500
2022-01-07	13.190	13.190	13.160	13.160	6.516	200
2022-01-06	13.200	13.200	12.710	13.180	6.526	800
2022-01-05	13.110	13.540	12.900	13.290	6.581	3,600
2022-01-04	13.010	13.880	13.000	13.160	6.516	3,000
2022-01-03	13.570	13.570	12.990	13.380	6.625	2,000
2021-12-30	13.210	13.210	13.070	13.120	6.496	2,000
2021-12-29	13.660	13.890	13.070	13.070	6.472	2,000
2021-12-28	13.350	13.450	12.830	13.450	6.660	2,300
2021-12-27	13.740	13.740	12.550	13.190	6.531	3,700
2021-12-23	13.550	13.790	13.200	13.490	6.680	2,800
2021-12-22	14.440	14.500	13.200	13.360	6.615	7,400
2021-12-21	14.190	14.580	14.000	14.350	7.105	6,000
2021-12-20	13.920	14.790	13.560	13.860	6.863	5,200
2021-12-17	14.390	14.500	13.740	13.740	6.803	3,800
2021-12-16	14.060	14.570	14.060	14.200	7.031	600

← NewerPage 19 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.