Embpar Participacoes S.A. (BVMF:EPAR3)
Brazil
· Delayed Price · Currency is BRL 4.180
-0.010 (-0.24%)
At close: Dec 5, 2025
Embpar Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.25 | 4.18 | 4.18 | 4.18 | -0.24% | 22,600 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | -0.95% | 9,100 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.17 | 4.23 | 4.23 | 0.95% | 6,900 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | 0.24% | 11,200 |
| Dec 1, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.18 | 0.24% | 2,600 |
| Nov 28, 2025 | 4.23 | 4.29 | 4.00 | 4.17 | 4.17 | -0.48% | 59,000 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.95% | 9,000 |
| Nov 26, 2025 | 4.19 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 14,100 |
| Nov 25, 2025 | 4.21 | 4.27 | 4.18 | 4.22 | 4.22 | 0.48% | 26,100 |
| Nov 24, 2025 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | 0.24% | 12,000 |
| Nov 21, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.71% | 7,200 |
| Nov 19, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 3,900 |
| Nov 18, 2025 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | -0.24% | 14,900 |
| Nov 17, 2025 | 4.24 | 4.26 | 4.18 | 4.21 | 4.21 | -0.47% | 5,900 |
| Nov 14, 2025 | 4.22 | 4.24 | 4.16 | 4.23 | 4.23 | 0.24% | 7,400 |
| Nov 13, 2025 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | -2.54% | 3,800 |
| Nov 12, 2025 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | -0.23% | 3,400 |
| Nov 11, 2025 | 4.32 | 4.38 | 4.30 | 4.34 | 4.34 | 0.46% | 9,200 |
| Nov 10, 2025 | 4.27 | 4.32 | 4.23 | 4.32 | 4.32 | 1.17% | 5,900 |
| Nov 7, 2025 | 4.25 | 4.28 | 4.25 | 4.27 | 4.27 | - | 800 |
| Nov 6, 2025 | 4.26 | 4.30 | 4.25 | 4.27 | 4.27 | 0.47% | 5,700 |
| Nov 5, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -1.16% | 5,300 |
| Nov 4, 2025 | 4.21 | 4.30 | 4.16 | 4.30 | 4.30 | 2.38% | 22,700 |
| Nov 3, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.18% | 10,300 |
| Oct 31, 2025 | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.70% | 12,800 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.23% | 4,500 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.27 | 4.27 | 4.27 | -0.23% | 17,300 |
| Oct 28, 2025 | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | 0.47% | 2,000 |
| Oct 27, 2025 | 4.33 | 4.39 | 4.25 | 4.26 | 4.26 | -0.47% | 9,100 |
| Oct 24, 2025 | 4.35 | 4.35 | 4.21 | 4.28 | 4.28 | -1.61% | 30,700 |
| Oct 23, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | 1.16% | 6,100 |
| Oct 22, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -0.69% | 13,800 |
| Oct 21, 2025 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | -1.59% | 5,100 |
| Oct 20, 2025 | 4.39 | 4.42 | 4.34 | 4.40 | 4.40 | 0.46% | 6,600 |
| Oct 17, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.45% | 4,500 |
| Oct 16, 2025 | 4.40 | 4.50 | 4.35 | 4.40 | 4.40 | 0.23% | 10,000 |
| Oct 15, 2025 | 4.39 | 4.49 | 4.39 | 4.39 | 4.39 | - | 1,200 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.36 | 4.39 | 4.39 | -0.90% | 4,100 |
| Oct 13, 2025 | 4.37 | 4.48 | 4.35 | 4.43 | 4.43 | 1.84% | 4,900 |
| Oct 10, 2025 | 4.57 | 4.57 | 4.30 | 4.35 | 4.35 | -3.76% | 32,400 |
| Oct 9, 2025 | 4.69 | 4.88 | 4.38 | 4.52 | 4.52 | -3.21% | 50,400 |
| Oct 8, 2025 | 4.47 | 4.67 | 4.38 | 4.67 | 4.67 | 4.71% | 17,600 |
| Oct 7, 2025 | 4.43 | 4.46 | 4.41 | 4.46 | 4.46 | - | 600 |
| Oct 6, 2025 | 4.46 | 4.47 | 4.41 | 4.46 | 4.46 | - | 4,900 |
| Oct 3, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 0.68% | 1,100 |
| Oct 2, 2025 | 4.36 | 4.45 | 4.36 | 4.43 | 4.43 | -0.45% | 5,300 |
| Oct 1, 2025 | 4.43 | 4.45 | 4.39 | 4.45 | 4.45 | 1.83% | 2,100 |
| Sep 30, 2025 | 4.36 | 4.44 | 4.36 | 4.37 | 4.37 | 1.39% | 8,800 |
| Sep 29, 2025 | 4.42 | 4.51 | 4.31 | 4.31 | 4.31 | -2.27% | 17,800 |
| Sep 26, 2025 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | 0.23% | 500 |
| Sep 25, 2025 | 4.54 | 4.54 | 4.36 | 4.40 | 4.40 | -3.30% | 13,900 |
| Sep 24, 2025 | 4.47 | 4.56 | 4.47 | 4.55 | 4.55 | -0.22% | 3,400 |
| Sep 23, 2025 | 4.48 | 4.58 | 4.46 | 4.56 | 4.56 | 1.79% | 5,900 |
| Sep 22, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -2.18% | 2,600 |
| Sep 19, 2025 | 4.49 | 4.58 | 4.40 | 4.58 | 4.58 | 2.23% | 6,800 |
| Sep 18, 2025 | 4.47 | 4.49 | 4.42 | 4.48 | 4.48 | 0.67% | 7,200 |
| Sep 17, 2025 | 4.40 | 4.47 | 4.37 | 4.45 | 4.45 | 1.14% | 8,000 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | 0.69% | 2,700 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.33 | 4.37 | 4.37 | -0.23% | 1,700 |
| Sep 12, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | -0.23% | 6,200 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.46% | 700 |
| Sep 10, 2025 | 4.39 | 4.39 | 4.35 | 4.37 | 4.37 | 0.46% | 2,400 |
| Sep 9, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -0.46% | 17,700 |
| Sep 8, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | -0.68% | 12,200 |
| Sep 5, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 0.23% | 3,200 |
| Sep 4, 2025 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | 1.62% | 2,600 |
| Sep 3, 2025 | 4.38 | 4.40 | 4.32 | 4.32 | 4.32 | -3.36% | 19,400 |
| Sep 2, 2025 | 4.41 | 4.51 | 4.41 | 4.47 | 4.47 | 1.36% | 2,200 |
| Sep 1, 2025 | 4.46 | 4.46 | 4.37 | 4.41 | 4.41 | -0.90% | 6,400 |
| Aug 29, 2025 | 4.45 | 4.46 | 4.41 | 4.45 | 4.45 | 0.91% | 3,500 |
| Aug 28, 2025 | 4.47 | 4.48 | 4.37 | 4.41 | 4.41 | -1.12% | 12,200 |
| Aug 27, 2025 | 4.45 | 4.47 | 4.39 | 4.46 | 4.46 | 0.22% | 5,900 |
| Aug 26, 2025 | 4.48 | 4.48 | 4.39 | 4.45 | 4.45 | -0.67% | 10,800 |
| Aug 25, 2025 | 4.49 | 4.49 | 4.40 | 4.48 | 4.48 | 0.90% | 17,200 |
| Aug 22, 2025 | 4.47 | 4.47 | 4.36 | 4.44 | 4.44 | -0.67% | 900 |
| Aug 21, 2025 | 4.45 | 4.47 | 4.43 | 4.47 | 4.47 | 3.95% | 2,800 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -2.27% | 2,800 |
| Aug 19, 2025 | 4.40 | 4.43 | 4.32 | 4.40 | 4.40 | -0.23% | 1,600 |
| Aug 18, 2025 | 4.54 | 4.55 | 4.25 | 4.41 | 4.41 | 0.46% | 5,200 |
| Aug 15, 2025 | 4.39 | 4.45 | 4.36 | 4.39 | 4.39 | -1.35% | 1,500 |
| Aug 14, 2025 | 4.38 | 4.46 | 4.24 | 4.45 | 4.45 | 0.45% | 6,700 |
| Aug 13, 2025 | 4.41 | 4.49 | 4.33 | 4.43 | 4.43 | 2.31% | 9,200 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | -2.91% | 42,300 |
| Aug 11, 2025 | 4.50 | 4.60 | 4.45 | 4.46 | 4.46 | -0.22% | 7,100 |
| Aug 8, 2025 | 4.59 | 4.59 | 4.40 | 4.47 | 4.47 | -1.32% | 36,600 |
| Aug 7, 2025 | 4.50 | 4.53 | 4.39 | 4.53 | 4.53 | 0.22% | 2,200 |
| Aug 6, 2025 | 4.52 | 4.53 | 4.36 | 4.52 | 4.52 | 2.73% | 11,500 |
| Aug 5, 2025 | 4.51 | 4.51 | 4.28 | 4.40 | 4.40 | 2.09% | 3,500 |
| Aug 4, 2025 | 4.21 | 4.56 | 4.21 | 4.31 | 4.31 | 2.38% | 5,500 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.11 | 4.21 | 4.21 | -7.68% | 25,900 |
| Jul 31, 2025 | 4.55 | 4.58 | 4.36 | 4.56 | 4.56 | -0.87% | 22,800 |
| Jul 30, 2025 | 4.57 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 2,800 |
| Jul 29, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | 0.88% | 1,300 |
| Jul 28, 2025 | 4.53 | 4.60 | 4.53 | 4.53 | 4.53 | -0.22% | 6,500 |
| Jul 25, 2025 | 4.52 | 4.60 | 4.52 | 4.54 | 4.54 | -0.66% | 6,900 |
| Jul 24, 2025 | 4.70 | 4.75 | 4.53 | 4.57 | 4.57 | -2.77% | 9,900 |
| Jul 23, 2025 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -1.88% | 6,800 |
| Jul 22, 2025 | 4.83 | 4.89 | 4.76 | 4.79 | 4.79 | -1.24% | 6,500 |
| Jul 21, 2025 | 4.86 | 4.91 | 4.81 | 4.85 | 4.85 | -1.42% | 7,900 |
| Jul 18, 2025 | 4.93 | 4.93 | 4.87 | 4.92 | 4.92 | -0.20% | 4,000 |