EPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.740 | 4.900 | 4.710 | 4.800 | 4.800 | 559 |
| 2025-04-25 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 469 |
| 2025-04-24 | 4.830 | 4.830 | 4.720 | 4.770 | 4.770 | 508 |
| 2025-04-23 | 4.830 | 4.830 | 4.680 | 4.730 | 4.730 | 990 |
| 2025-04-22 | 4.850 | 4.890 | 4.710 | 4.740 | 4.740 | 807 |
| 2025-04-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,155 |
| 2025-04-16 | 4.750 | 4.820 | 4.720 | 4.740 | 4.740 | 1,054 |
| 2025-04-15 | 4.710 | 4.830 | 4.710 | 4.760 | 4.760 | 683 |
| 2025-04-14 | 4.800 | 4.860 | 4.700 | 4.750 | 4.750 | 800 |
| 2025-04-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 927 |
| 2025-04-10 | 4.790 | 4.990 | 4.700 | 4.800 | 4.800 | 952 |
| 2025-04-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 681 |
| 2025-04-08 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 323 |
| 2025-04-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,029 |
| 2025-04-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 744 |
| 2025-04-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,205 |
| 2025-04-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 581 |
| 2025-04-01 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,248 |
| 2025-03-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,074 |
| 2025-03-28 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1,154 |
| 2025-03-27 | 5.000 | 5.060 | 4.950 | 4.960 | 4.960 | 313 |
| 2025-03-26 | 4.940 | 5.210 | 4.940 | 4.990 | 4.990 | 1,251 |
| 2025-03-25 | 5.020 | 5.270 | 5.020 | 5.030 | 5.030 | 1,018 |
| 2025-03-24 | 5.000 | 5.290 | 5.000 | 5.220 | 5.220 | 848 |
| 2025-03-21 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 877 |
| 2025-03-20 | 5.020 | 5.060 | 4.940 | 5.050 | 5.050 | 899 |
| 2025-03-19 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 939 |
| 2025-03-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,054 |
| 2025-03-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 783 |
| 2025-03-14 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 537 |
| 2025-03-13 | 4.860 | 4.990 | 4.860 | 4.920 | 4.920 | 1,095 |
| 2025-03-12 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 415 |
| 2025-03-11 | 4.830 | 5.070 | 4.830 | 4.970 | 4.970 | 699 |
| 2025-03-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 882 |
| 2025-03-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,165 |
| 2025-03-06 | 5.020 | 5.110 | 4.890 | 4.890 | 4.890 | 936 |
| 2025-03-05 | 4.990 | 5.180 | 4.940 | 4.970 | 4.970 | 801 |
| 2025-02-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 451 |
| 2025-02-27 | 5.030 | 5.030 | 4.960 | 4.970 | 4.970 | 452 |
| 2025-02-26 | 5.050 | 5.090 | 4.960 | 4.990 | 4.990 | 489 |
| 2025-02-25 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 457 |
| 2025-02-24 | 5.090 | 5.100 | 4.960 | 5.060 | 5.060 | 612 |
| 2025-02-21 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 988 |
| 2025-02-20 | 4.990 | 5.100 | 4.990 | 5.030 | 5.030 | 639 |
| 2025-02-19 | 5.090 | 5.260 | 4.990 | 5.000 | 5.000 | 417 |
| 2025-02-18 | 5.090 | 5.090 | 4.970 | 5.030 | 5.030 | 914 |
| 2025-02-17 | 5.140 | 5.260 | 5.030 | 5.100 | 5.100 | 822 |
| 2025-02-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,754 |
| 2025-02-13 | 5.020 | 5.120 | 5.020 | 5.080 | 5.080 | 662 |
| 2025-02-12 | 5.230 | 5.250 | 5.040 | 5.040 | 5.040 | 892 |
| 2025-02-11 | 5.210 | 5.210 | 5.070 | 5.130 | 5.130 | 805 |
| 2025-02-10 | 5.160 | 5.300 | 5.100 | 5.150 | 5.150 | 578 |
| 2025-02-07 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 996 |
| 2025-02-06 | 5.160 | 5.290 | 5.160 | 5.280 | 5.280 | 616 |
| 2025-02-05 | 5.340 | 5.340 | 5.160 | 5.210 | 5.210 | 648 |
| 2025-02-04 | 5.250 | 5.330 | 5.150 | 5.190 | 5.190 | 1,040 |
| 2025-02-03 | 5.240 | 5.340 | 5.100 | 5.190 | 5.190 | 1,327 |
| 2025-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 961 |
| 2025-01-30 | 5.080 | 5.350 | 5.080 | 5.260 | 5.260 | 836 |
| 2025-01-29 | 5.320 | 5.370 | 5.150 | 5.190 | 5.190 | 1,045 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.