Embpar Participacoes SA EPAR3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 1,22-0,02 (-%1,61)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 2,01 | -%0,99 | BRL 2,17 | BRL 2,17 | BRL 2,01 | 4,40K |