Embpar Participacoes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 14.390 | 14.590 | 13.250 | 14.590 | 7.224 | 1,900 |
| 2021-12-14 | 13.440 | 14.920 | 13.210 | 14.390 | 7.125 | 2,600 |
| 2021-12-13 | 14.990 | 15.250 | 13.610 | 13.610 | 6.739 | 4,300 |
| 2021-12-10 | 14.590 | 14.950 | 14.590 | 14.950 | 7.402 | 500 |
| 2021-12-09 | 14.600 | 15.230 | 13.900 | 14.470 | 7.165 | 2,300 |
| 2021-12-08 | 15.020 | 15.020 | 14.010 | 14.600 | 7.229 | 2,400 |
| 2021-12-07 | 14.890 | 15.330 | 14.890 | 15.120 | 7.487 | 2,600 |
| 2021-12-06 | 14.770 | 15.090 | 14.470 | 14.880 | 7.368 | 1,200 |
| 2021-12-03 | 14.980 | 15.460 | 14.540 | 15.310 | 7.581 | 3,700 |
| 2021-12-02 | 14.610 | 15.270 | 14.500 | 14.500 | 7.180 | 2,700 |
| 2021-12-01 | 15.030 | 15.480 | 14.560 | 14.560 | 7.209 | 4,700 |
| 2021-11-30 | 15.190 | 15.620 | 14.700 | 15.000 | 7.427 | 4,500 |
| 2021-11-29 | 15.120 | 16.470 | 15.000 | 15.190 | 7.521 | 4,500 |
| 2021-11-26 | 14.610 | 15.480 | 14.330 | 15.120 | 7.487 | 2,900 |
| 2021-11-25 | 15.910 | 15.910 | 14.850 | 15.000 | 7.427 | 1,300 |
| 2021-11-24 | 15.070 | 15.820 | 15.000 | 15.180 | 7.516 | 3,600 |
| 2021-11-23 | 15.750 | 16.270 | 14.510 | 15.980 | 7.912 | 3,500 |
| 2021-11-22 | 15.900 | 16.990 | 15.900 | 16.500 | 8.170 | 2,400 |
| 2021-11-19 | 16.030 | 16.500 | 15.700 | 16.100 | 7.972 | 6,700 |
| 2021-11-18 | 14.640 | 16.100 | 14.500 | 15.400 | 7.625 | 8,600 |
| 2021-11-17 | 15.170 | 15.600 | 14.800 | 15.500 | 7.675 | 10,600 |
| 2021-11-16 | 14.970 | 15.900 | 14.710 | 15.170 | 7.511 | 12,100 |
| 2021-11-12 | 14.030 | 15.000 | 13.070 | 14.570 | 7.214 | 12,200 |
| 2021-11-11 | 11.990 | 14.000 | 11.600 | 13.990 | 6.927 | 17,600 |
| 2021-11-10 | 11.600 | 12.020 | 11.600 | 11.610 | 5.749 | 2,400 |
| 2021-11-09 | 11.410 | 11.460 | 11.270 | 11.270 | 5.580 | 300 |
| 2021-11-08 | 11.210 | 11.880 | 11.210 | 11.470 | 5.679 | 600 |
| 2021-11-05 | 11.950 | 11.950 | 11.790 | 11.790 | 5.838 | 300 |
| 2021-11-03 | 11.200 | 11.940 | 11.200 | 11.940 | 5.912 | 800 |
| 2021-11-01 | 11.250 | 11.490 | 11.250 | 11.490 | 5.689 | 900 |
| 2021-10-29 | 11.500 | 11.520 | 11.100 | 11.520 | 5.704 | 1,400 |
| 2021-10-28 | 11.800 | 11.800 | 11.540 | 11.540 | 5.714 | 500 |
| 2021-10-27 | 12.000 | 12.000 | 11.610 | 11.610 | 5.749 | 800 |
| 2021-10-26 | 12.490 | 12.490 | 12.490 | 12.490 | 6.184 | 100 |
| 2021-10-25 | 11.480 | 12.600 | 11.470 | 12.330 | 6.105 | 3,000 |
| 2021-10-22 | 12.310 | 12.310 | 11.000 | 12.150 | 6.016 | 5,900 |
| 2021-10-21 | 12.500 | 12.890 | 12.210 | 12.580 | 6.229 | 1,900 |
| 2021-10-20 | 13.000 | 13.000 | 12.510 | 12.510 | 6.194 | 3,800 |
| 2021-10-19 | 13.040 | 13.040 | 12.650 | 12.980 | 6.427 | 900 |
| 2021-10-18 | 13.600 | 13.600 | 12.520 | 13.160 | 6.516 | 3,700 |
| 2021-10-15 | 13.660 | 13.660 | 13.200 | 13.660 | 6.764 | 600 |
| 2021-10-14 | 13.960 | 15.000 | 13.650 | 13.660 | 6.764 | 5,500 |
← NewerPage 20 of 20 · 1,182 trading days
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.