Embpar Participacoes SA EPAR3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 1.22-0.02 (-1.61%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.22 | -1.61% | BRL 1.25 | BRL 1.25 | BRL 1.22 | 8.10K |
| 2026-09-30 | BRL 1.24 | +0.81% | BRL 1.24 | BRL 1.26 | BRL 1.23 | 14.90K |
| 2026-09-29 | BRL 1.23 | -3.91% | BRL 1.27 | BRL 1.28 | BRL 1.23 | 17.50K |
| 2026-09-28 | BRL 1.28 | -0.78% | BRL 1.30 | BRL 1.31 | BRL 1.28 | 8.10K |
| 2026-09-25 | BRL 1.29 | -1.53% | BRL 1.30 | BRL 1.31 | BRL 1.29 | 9.40K |
| 2026-09-24 | BRL 1.31 | +0.77% | BRL 1.31 | BRL 1.34 | BRL 1.31 | 26.10K |
| 2026-09-23 | BRL 1.30 | -0.76% | BRL 1.31 | BRL 1.32 | BRL 1.30 | 12.30K |
| 2026-09-22 | BRL 1.31 | -2.24% | BRL 1.31 | BRL 1.33 | BRL 1.31 | 16.60K |
| 2026-09-21 | BRL 1.34 | +0.75% | BRL 1.31 | BRL 1.37 | BRL 1.30 | 26.20K |
| 2026-09-18 | BRL 1.33 | -0.75% | BRL 1.33 | BRL 1.33 | BRL 1.31 | 1.70K |
| 2026-09-17 | BRL 1.34 | 0.00% | BRL 1.34 | BRL 1.34 | BRL 1.34 | 4.40K |
| 2026-09-16 | BRL 1.34 | +1.52% | BRL 1.32 | BRL 1.34 | BRL 1.32 | 900 |
| 2026-09-15 | BRL 1.32 | -1.49% | BRL 1.31 | BRL 1.36 | BRL 1.31 | 900 |
| 2026-09-14 | BRL 1.34 | +2.29% | BRL 1.32 | BRL 1.35 | BRL 1.32 | 1.40K |
| 2026-09-11 | BRL 1.31 | -2.24% | BRL 1.34 | BRL 1.35 | BRL 1.31 | 8.20K |
| 2026-09-10 | BRL 1.34 | +2.29% | BRL 1.31 | BRL 1.34 | BRL 1.31 | 3.00K |
| 2026-09-09 | BRL 1.31 | -2.96% | BRL 1.33 | BRL 1.34 | BRL 1.31 | 11.00K |
| 2026-09-08 | BRL 1.35 | 0.00% | BRL 1.36 | BRL 1.36 | BRL 1.33 | 3.70K |
| 2026-09-04 | BRL 1.35 | +0.75% | BRL 1.31 | BRL 1.36 | BRL 1.31 | 12.00K |
| 2026-09-03 | BRL 1.34 | -1.47% | BRL 1.38 | BRL 1.38 | BRL 1.33 | 2.80K |
| 2026-09-02 | BRL 1.36 | 0.00% | BRL 1.33 | BRL 1.37 | BRL 1.32 | 6.40K |
| 2026-09-01 | BRL 1.36 | +3.82% | BRL 1.36 | BRL 1.36 | BRL 1.36 | 100 |
| 2026-08-31 | BRL 1.31 | -1.50% | BRL 1.32 | BRL 1.38 | BRL 1.31 | 4.70K |
| 2026-08-28 | BRL 1.33 | -0.75% | BRL 1.33 | BRL 1.39 | BRL 1.33 | 2.00K |
| 2026-08-27 | BRL 1.34 | -0.74% | BRL 1.32 | BRL 1.36 | BRL 1.32 | 700 |
| 2026-08-26 | BRL 1.35 | +3.05% | BRL 1.32 | BRL 1.35 | BRL 1.31 | 1.50K |
| 2026-08-25 | BRL 1.31 | -1.50% | BRL 1.32 | BRL 1.37 | BRL 1.31 | 4.40K |
| 2026-08-24 | BRL 1.33 | +1.53% | BRL 1.33 | BRL 1.34 | BRL 1.33 | 4.20K |
| 2026-08-21 | BRL 1.31 | -2.24% | BRL 1.34 | BRL 1.41 | BRL 1.31 | 9.20K |
| 2026-08-20 | BRL 1.34 | +1.52% | BRL 1.32 | BRL 1.35 | BRL 1.31 | 1.40K |
| 2026-08-19 | BRL 1.32 | 0.00% | BRL 1.33 | BRL 1.33 | BRL 1.31 | 2.40K |
| 2026-08-18 | BRL 1.32 | +0.76% | BRL 1.31 | BRL 1.42 | BRL 1.31 | 5.50K |
| 2026-08-17 | BRL 1.31 | -2.24% | BRL 1.34 | BRL 1.34 | BRL 1.31 | 1.40K |
| 2026-08-14 | BRL 1.34 | +1.52% | BRL 1.34 | BRL 1.34 | BRL 1.34 | 300 |
| 2026-08-13 | BRL 1.32 | +1.54% | BRL 1.31 | BRL 1.34 | BRL 1.31 | 2.00K |
| 2026-08-12 | BRL 1.30 | -0.76% | BRL 1.32 | BRL 1.39 | BRL 1.30 | 11.20K |
| 2026-08-11 | BRL 1.31 | +0.77% | BRL 1.32 | BRL 1.33 | BRL 1.31 | 6.80K |
| 2026-08-10 | BRL 1.30 | -0.76% | BRL 1.42 | BRL 1.42 | BRL 1.30 | 10.50K |
| 2026-08-07 | BRL 1.31 | -3.68% | BRL 1.35 | BRL 1.41 | BRL 1.31 | 11.30K |
| 2026-08-06 | BRL 1.36 | -4.23% | BRL 1.40 | BRL 1.40 | BRL 1.35 | 600 |
| 2026-08-05 | BRL 1.42 | +5.19% | BRL 1.35 | BRL 1.45 | BRL 1.35 | 10.20K |
| 2026-08-04 | BRL 1.35 | -0.74% | BRL 1.35 | BRL 1.35 | BRL 1.32 | 2.30K |
| 2026-08-03 | BRL 1.36 | +3.03% | BRL 1.34 | BRL 1.36 | BRL 1.31 | 2.10K |
| 2026-07-31 | BRL 1.32 | +0.76% | BRL 1.32 | BRL 1.32 | BRL 1.31 | 1.80K |
| 2026-07-30 | BRL 1.31 | 0.00% | BRL 1.31 | BRL 1.32 | BRL 1.30 | 6.50K |
| 2026-07-29 | BRL 1.31 | -2.96% | BRL 1.36 | BRL 1.36 | BRL 1.31 | 5.20K |
| 2026-07-28 | BRL 1.35 | 0.00% | BRL 1.37 | BRL 1.37 | BRL 1.35 | 3.40K |
| 2026-07-27 | BRL 1.35 | +0.75% | BRL 1.34 | BRL 1.36 | BRL 1.34 | 1.60K |
| 2026-07-24 | BRL 1.34 | -0.74% | BRL 1.35 | BRL 1.36 | BRL 1.31 | 1.80K |
| 2026-07-23 | BRL 1.35 | +3.05% | BRL 1.38 | BRL 1.38 | BRL 1.34 | 1.10K |
| 2026-07-22 | BRL 1.31 | -5.07% | BRL 1.36 | BRL 1.40 | BRL 1.30 | 18.80K |
| 2026-07-21 | BRL 1.38 | +2.22% | BRL 1.35 | BRL 1.38 | BRL 1.32 | 5.30K |
| 2026-07-20 | BRL 1.35 | 0.00% | BRL 1.31 | BRL 1.41 | BRL 1.31 | 14.00K |
| 2026-07-17 | BRL 1.35 | -1.46% | BRL 1.36 | BRL 1.38 | BRL 1.35 | 16.50K |
| 2026-07-16 | BRL 1.37 | -7.43% | BRL 1.45 | BRL 1.46 | BRL 1.37 | 20.50K |
| 2026-07-15 | BRL 1.48 | -1.99% | BRL 1.55 | BRL 1.55 | BRL 1.46 | 9.80K |
| 2026-07-14 | BRL 1.51 | +0.67% | BRL 1.61 | BRL 1.61 | BRL 1.49 | 4.10K |
| 2026-07-13 | BRL 1.50 | -7.41% | BRL 1.57 | BRL 1.57 | BRL 1.50 | 43.80K |
| 2026-07-10 | BRL 1.62 | -1.22% | BRL 1.65 | BRL 1.65 | BRL 1.62 | 2.70K |
| 2026-07-09 | BRL 1.64 | -2.96% | BRL 1.65 | BRL 1.70 | BRL 1.64 | 6.60K |
| 2026-07-08 | BRL 1.69 | +1.81% | BRL 1.68 | BRL 1.70 | BRL 1.61 | 7.10K |
| 2026-07-07 | BRL 1.66 | -1.78% | BRL 1.71 | BRL 1.71 | BRL 1.66 | 5.10K |
| 2026-07-06 | BRL 1.69 | -1.17% | BRL 1.72 | BRL 1.72 | BRL 1.68 | 2.50K |
| 2026-07-03 | BRL 1.71 | +1.18% | BRL 1.70 | BRL 1.71 | BRL 1.70 | 1.30K |
| 2026-07-02 | BRL 1.69 | -1.74% | BRL 1.68 | BRL 1.69 | BRL 1.68 | 500 |
| 2026-07-01 | BRL 1.72 | +5.52% | BRL 1.73 | BRL 1.73 | BRL 1.62 | 4.90K |
| 2026-06-30 | BRL 1.63 | -4.12% | BRL 1.69 | BRL 1.73 | BRL 1.63 | 8.70K |
| 2026-06-29 | BRL 1.70 | +3.66% | BRL 1.62 | BRL 1.70 | BRL 1.62 | 11.30K |
| 2026-06-26 | BRL 1.64 | -2.96% | BRL 1.71 | BRL 1.71 | BRL 1.64 | 3.60K |
| 2026-06-25 | BRL 1.69 | -0.59% | BRL 1.67 | BRL 1.73 | BRL 1.67 | 3.40K |
| 2026-06-24 | BRL 1.70 | +1.80% | BRL 1.67 | BRL 1.72 | BRL 1.67 | 400 |
| 2026-06-23 | BRL 1.67 | -1.18% | BRL 1.69 | BRL 1.70 | BRL 1.67 | 2.10K |
| 2026-06-22 | BRL 1.69 | 0.00% | BRL 1.69 | BRL 1.69 | BRL 1.69 | 2.10K |
| 2026-06-19 | BRL 1.69 | -1.74% | BRL 1.74 | BRL 1.74 | BRL 1.68 | 1.30K |
| 2026-06-18 | BRL 1.72 | 0.00% | BRL 1.72 | BRL 1.72 | BRL 1.68 | 7.30K |
| 2026-06-17 | BRL 1.72 | -0.58% | BRL 1.72 | BRL 1.72 | BRL 1.68 | 9.40K |
| 2026-06-16 | BRL 1.73 | -1.14% | BRL 1.74 | BRL 1.78 | BRL 1.71 | 1.90K |
| 2026-06-15 | BRL 1.75 | +2.94% | BRL 1.71 | BRL 1.83 | BRL 1.71 | 9.40K |
| 2026-06-12 | BRL 1.70 | -3.95% | BRL 1.76 | BRL 1.76 | BRL 1.70 | 4.40K |
| 2026-06-11 | BRL 1.77 | +2.31% | BRL 1.79 | BRL 1.80 | BRL 1.73 | 4.50K |
| 2026-06-10 | BRL 1.73 | +1.17% | BRL 1.73 | BRL 1.75 | BRL 1.71 | 3.60K |
| 2026-06-09 | BRL 1.71 | 0.00% | BRL 1.72 | BRL 1.72 | BRL 1.71 | 5.90K |
| 2026-06-08 | BRL 1.71 | -2.29% | BRL 1.76 | BRL 1.80 | BRL 1.70 | 12.60K |
| 2026-06-05 | BRL 1.75 | -7.89% | BRL 1.93 | BRL 1.93 | BRL 1.71 | 19.60K |
| 2026-06-03 | BRL 1.90 | +1.06% | BRL 1.99 | BRL 1.99 | BRL 1.88 | 6.20K |
| 2026-06-02 | BRL 1.88 | -4.57% | BRL 1.94 | BRL 2.04 | BRL 1.88 | 15.30K |
| 2026-06-01 | BRL 1.97 | +2.60% | BRL 1.92 | BRL 2.00 | BRL 1.92 | 4.00K |
| 2026-05-29 | BRL 1.92 | -4.48% | BRL 1.96 | BRL 2.05 | BRL 1.92 | 19.90K |
| 2026-05-28 | BRL 2.01 | -5.19% | BRL 2.01 | BRL 2.01 | BRL 2.01 | 2.10K |
| 2026-05-27 | BRL 2.12 | +5.47% | BRL 2.02 | BRL 2.12 | BRL 2.00 | 4.40K |