Embpar Participacoes S.A. (EPAR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.55555555556 | 6.3 | 6.3 | 5.95 | 10520 | 6.20904943 | CS |
| 4 | -0.05 | -0.833333333333 | 6 | 6.48 | 5.92 | 7150 | 6.25459441 | CS |
| 12 | -1.64 | -21.6073781291 | 7.59 | 7.67 | 5.5 | 11126 | 6.60029754 | CS |
| 26 | -4.1 | -40.7960199005 | 10.05 | 10.06 | 5.5 | 12358 | 7.92274616 | CS |
| 52 | -6.24 | -51.1894995898 | 12.19 | 18.34 | 5.5 | 12450 | 10.56405046 | CS |
| 156 | -11.05 | -65 | 17 | 19.5 | 5.5 | 5864 | 11.42572748 | CS |
| 260 | -12.16 | -67.1452236334 | 18.11 | 19.5 | 5.5 | 5940 | 11.71118269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 5.95 | -0.12 | -1.98 | 6.08 | 6.11 | 5.95 | 48400 |
| 1721251800 | 6.07 | -0.23 | -3.65 | 6.3 | 6.3 | 6.07 | 19600 |
| 1721165340 | 6.3 | 0.01 | 0.16 | 6.3 | 6.3 | 6.28 | 5800 |
| 1721079000 | 6.29 | -0.01 | -0.16 | 6.3 | 6.3 | 6.29 | 9200 |
| 1720819800 | 6.3 | 0.02 | 0.32 | 6.29 | 6.3 | 6.28 | 8800 |
| 1720733400 | 6.28 | -0.02 | -0.32 | 6.3 | 6.3 | 6.26 | 9200 |
| 1720647000 | 6.3 | 0.01 | 0.16 | 6.29 | 6.3 | 6.29 | 1600 |
| 1720560540 | 6.29 | -0.01 | -0.16 | 6.26 | 6.3 | 6.26 | 5100 |
| 1720474200 | 6.3 | 0.02 | 0.32 | 6.3 | 6.3 | 6.25 | 3500 |
| 1720215000 | 6.28 | -0.02 | -0.32 | 6.3 | 6.3 | 6.22 | 5500 |
| 1720128540 | 6.3 | 0 | 0.00 | 6.29 | 6.3 | 6.29 | 12700 |
| 1720042200 | 6.3 | 0.01 | 0.16 | 6.3 | 6.3 | 6.29 | 2800 |
| 1719955800 | 6.29 | -0.01 | -0.16 | 6.28 | 6.3 | 6.28 | 5600 |
| 1719869400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.28 | 6500 |
| 1719610200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.28 | 9400 |
| 1719523800 | 6.3 | -0.07 | -1.10 | 6.46 | 6.46 | 6.22 | 14000 |
| 1719437400 | 6.37 | -0.01 | -0.16 | 6.3 | 6.48 | 6.3 | 8400 |
| 1719351000 | 6.38 | 0.02 | 0.31 | 6.32 | 6.38 | 6.3 | 2800 |
| 1719264600 | 6.36 | 0.32 | 5.30 | 6.15 | 6.37 | 6.15 | 2300 |
| 1719005400 | 6.04 | -0.05 | -0.82 | 6.09 | 6.11 | 6 | 6000 |
| 1718918940 | 6.09 | 0.24 | 4.10 | 6 | 6.19 | 5.92 | 4200 |
| 1718832540 | 5.85 | 0.02 | 0.34 | 5.9 | 6.24 | 5.85 | 6600 |
| 1718746200 | 5.83 | -0.15 | -2.51 | 5.87 | 5.96 | 5.83 | 6100 |
| 1718659800 | 5.98 | 0.07 | 1.18 | 5.91 | 5.99 | 5.83 | 12900 |
| 1718400600 | 5.91 | -0.01 | -0.17 | 5.97 | 6.05 | 5.91 | 22400 |
| 1718314200 | 5.92 | -0.98 | -14.20 | 6.8 | 7 | 5.5 | 102200 |
| 1718227800 | 6.9 | -0.2 | -2.82 | 7.14 | 7.14 | 6.9 | 5600 |
| 1718141400 | 7.1 | -0.03 | -0.42 | 7 | 7.13 | 7 | 15400 |
| 1718055000 | 7.13 | 0.13 | 1.86 | 7 | 7.15 | 6.85 | 32300 |
| 1717795800 | 7 | 0.03 | 0.43 | 6.93 | 7 | 6.9 | 101100 |
| 1717709400 | 6.97 | 0.52 | 8.06 | 6.46 | 7 | 6.46 | 4200 |
| 1717622940 | 6.45 | 0.15 | 2.38 | 6.2699999 | 6.53 | 6.26 | 6600 |
| 1717536600 | 6.3 | -0.49 | -7.22 | 6.73 | 6.73 | 6.25 | 24100 |
| 1717450200 | 6.79 | -0.21 | -3.00 | 7 | 7 | 6.74 | 2300 |
| 1717191000 | 7 | 0.3 | 4.48 | 6.82 | 7 | 6.82 | 7300 |
| 1717018140 | 6.7 | 0.08 | 1.21 | 6.7 | 6.79 | 6.7 | 1900 |
| 1716931740 | 6.62 | 0 | 0.00 | 6.63 | 6.65 | 6.62 | 1800 |
| 1716845340 | 6.62 | -0.15 | -2.22 | 6.66 | 6.66 | 6.58 | 3000 |
| 1716586200 | 6.77 | -0.11 | -1.60 | 6.85 | 6.85 | 6.5599999 | 5200 |
| 1716499800 | 6.88 | 0.08 | 1.18 | 6.89 | 6.89 | 6.87 | 4500 |
| 1716413340 | 6.8 | -0.06 | -0.87 | 6.88 | 6.89 | 6.71 | 5500 |
| 1716327000 | 6.86 | -0.04 | -0.58 | 6.91 | 6.91 | 6.85 | 3400 |
| 1716240600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.78 | 9400 |
| 1715981400 | 6.9 | -0.15 | -2.13 | 7.05 | 7.05 | 6.9 | 3700 |
| 1715895000 | 7.05 | 0.15 | 2.17 | 6.9 | 7.1 | 6.9 | 2800 |
| 1715808600 | 6.9 | -0.18 | -2.54 | 7.08 | 7.08 | 6.9 | 11300 |
| 1715722200 | 7.08 | -0.11 | -1.53 | 7.2 | 7.2 | 7.08 | 19300 |
| 1715635800 | 7.19 | -0.16 | -2.18 | 7.35 | 7.35 | 7.19 | 10400 |
| 1715376600 | 7.35 | 0.02 | 0.27 | 7.27 | 7.45 | 7.26 | 7100 |
| 1715290140 | 7.33 | -0.04 | -0.54 | 7.37 | 7.37 | 7.27 | 12600 |
| 1715203800 | 7.37 | -0.12 | -1.60 | 7.5 | 7.5 | 7.37 | 9100 |
| 1715117400 | 7.49 | -0.01 | -0.13 | 7.5 | 7.5 | 7.46 | 10100 |
| 1715031000 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.46 | 2200 |
| 1714771800 | 7.48 | 0.01 | 0.13 | 7.47 | 7.51 | 7.4 | 5400 |
| 1714685400 | 7.47 | -0.13 | -1.71 | 7.46 | 7.49 | 7.33 | 8000 |
| 1714512600 | 7.6 | 0 | 0.00 | 7.57 | 7.6 | 7.5 | 4600 |
| 1714426200 | 7.6 | 0.14 | 1.88 | 7.59 | 7.67 | 7.55 | 8700 |
| 1714167000 | 7.46 | 0.05 | 0.67 | 7.58 | 7.59 | 7.46 | 1100 |
| 1714080540 | 7.41 | -0.19 | -2.50 | 7.59 | 7.59 | 7.41 | 2100 |
| 1713994200 | 7.6 | 0.1 | 1.33 | 7.41 | 7.6 | 7.4 | 7600 |
| 1713907800 | 7.5 | 0.1 | 1.35 | 7.41 | 7.6 | 7.4 | 4000 |
| 1713821340 | 7.4 | -0.1 | -1.33 | 7.52 | 7.52 | 7.4 | 3700 |
| 1713562200 | 7.5 | 0.1 | 1.35 | 7.4 | 7.5 | 7.4 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
