Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Embpar Participacoes S.A. | EPAR3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11858 | 1.61% | 7.47 | 18:45:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.46 | 7.33 | 7.49 | 7.47 | 7.3514 |
EPAR3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.59 | 7.67 | 7.33 | 7.57 | 4,125 | -0.12 | -1.58% |
| 1 Month | 8.08 | 8.19 | 7.32 | 7.64 | 9,032 | -0.61 | -7.55% |
| 3 Months | 9.55 | 9.83 | 7.32 | 8.56 | 12,325 | -2.08 | -21.78% |
| 6 Months | 15.35 | 18.00 | 7.32 | 11.32 | 17,866 | -7.88 | -51.34% |
| 1 Year | 11.22 | 18.34 | 7.32 | 11.64 | 10,727 | -3.75 | -33.42% |
| 3 Years | 18.11 | 19.50 | 7.32 | 12.61 | 5,471 | -10.64 | -58.75% |
| 5 Years | 18.11 | 19.50 | 7.32 | 12.61 | 5,471 | -10.64 | -58.75% |
EPAR3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 7.47 | -0.13 | -1.71% | 7.46 | 7.49 | 7.33 | 8,000 |
| Apr 30 2024 | 7.60 | 0.00 | 0.00% | 7.57 | 7.60 | 7.50 | 4,600 |
| Apr 29 2024 | 7.60 | 0.14 | 1.88% | 7.59 | 7.67 | 7.55 | 8,700 |
| Apr 26 2024 | 7.46 | 0.05 | 0.67% | 7.58 | 7.59 | 7.46 | 1,100 |
| Apr 25 2024 | 7.41 | -0.19 | -2.50% | 7.59 | 7.59 | 7.41 | 2,100 |
| Apr 24 2024 | 7.60 | 0.10 | 1.33% | 7.41 | 7.60 | 7.40 | 7,600 |
| Apr 23 2024 | 7.50 | 0.10 | 1.35% | 7.41 | 7.60 | 7.40 | 4,000 |
| Apr 22 2024 | 7.40 | -0.10 | -1.33% | 7.52 | 7.52 | 7.40 | 3,700 |
| Apr 19 2024 | 7.50 | 0.10 | 1.35% | 7.40 | 7.50 | 7.40 | 1,500 |
| Apr 18 2024 | 7.40 | -0.15 | -1.99% | 7.60 | 7.70 | 7.32 | 22,800 |
| Apr 17 2024 | 7.55 | 0.05 | 0.67% | 7.79 | 7.79 | 7.41 | 5,900 |
| Apr 16 2024 | 7.50 | -0.05 | -0.66% | 7.56 | 7.56 | 7.50 | 5,200 |
| Apr 15 2024 | 7.55 | -0.14 | -1.82% | 7.70 | 7.70 | 7.55 | 21,800 |
| Apr 12 2024 | 7.69 | -0.11 | -1.41% | 7.79 | 7.80 | 7.66 | 2,800 |
| Apr 11 2024 | 7.80 | 0.12 | 1.56% | 7.73 | 7.80 | 7.72 | 10,100 |
| Apr 10 2024 | 7.68 | -0.10 | -1.29% | 7.78 | 7.79 | 7.61 | 15,400 |
| Apr 09 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.79 | 7.72 | 10,800 |
| Apr 08 2024 | 7.78 | -0.22 | -2.75% | 8.06 | 8.06 | 7.72 | 34,300 |
| Apr 05 2024 | 8.00 | -0.02 | -0.25% | 8.18 | 8.18 | 7.98 | 6,100 |
| Apr 04 2024 | 8.02 | 0.04 | 0.50% | 8.08 | 8.19 | 8.02 | 3,100 |
| Apr 03 2024 | 7.98 | -0.21 | -2.56% | 8.20 | 8.20 | 7.98 | 14,600 |
