Embpar Participacoes S.A. (EPAR3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -27.581120944 | 6.78 | 6.78 | 4.4 | 45560 | 5.8299561 | CS |
| 4 | -0.54 | -9.90825688073 | 5.45 | 6.98 | 4.4 | 25020 | 6.07469424 | CS |
| 12 | -0.86 | -14.9046793761 | 5.77 | 6.98 | 4.4 | 12397 | 5.91994993 | CS |
| 26 | -1.24 | -20.162601626 | 6.15 | 6.98 | 4.4 | 9639 | 5.94222889 | CS |
| 52 | -12.38 | -71.6020821284 | 17.29 | 18 | 4.4 | 14114 | 8.50176992 | CS |
| 156 | -8.64 | -63.7638376384 | 13.55 | 19.5 | 4.4 | 6778 | 9.84323426 | CS |
| 260 | -13.2 | -72.8879072336 | 18.11 | 19.5 | 4.4 | 6486 | 10.50876112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 4.91 | 0.16 | 3.37 | 4.65 | 5.17 | 4.65 | 23900 |
| 1734730200 | 4.75 | -0.04 | -0.84 | 4.99 | 4.99 | 4.5 | 23800 |
| 1734643800 | 4.79 | -0.04 | -0.83 | 4.83 | 4.89 | 4.57 | 13200 |
| 1734557400 | 4.83 | -0.82 | -14.51 | 4.7 | 4.83 | 4.4 | 42700 |
| 1734470940 | 5.65 | -1.05 | -15.67 | 6.38 | 6.38 | 5.5199999 | 44500 |
| 1734384540 | 6.7 | 0.29 | 4.52 | 6.78 | 6.78 | 6.51 | 103600 |
| 1734125340 | 6.41 | -0.29 | -4.33 | 6.92 | 6.95 | 6.26 | 77700 |
| 1734039000 | 6.7 | 1.51 | 29.09 | 5.8 | 6.98 | 5.8 | 127200 |
| 1733952540 | 5.19 | 0.05 | 0.97 | 5.14 | 5.24 | 5.11 | 2500 |
| 1733866140 | 5.14 | 0.03 | 0.59 | 5.14 | 5.29 | 5.13 | 2200 |
| 1733779740 | 5.11 | -0.22 | -4.13 | 5.32 | 5.34 | 5.11 | 6600 |
| 1733520600 | 5.33 | -0.02 | -0.37 | 5.44 | 5.44 | 5.3099999 | 2800 |
| 1733434200 | 5.35 | 0.05 | 0.94 | 5.36 | 5.5199999 | 5.35 | 2400 |
| 1733347800 | 5.3 | -0.03 | -0.56 | 5.3 | 5.36 | 5.3 | 2900 |
| 1733261340 | 5.33 | 0.02 | 0.38 | 5.33 | 5.39 | 5.29 | 4000 |
| 1733174940 | 5.3099999 | -0.1 | -1.85 | 5.39 | 5.5599999 | 5.2699999 | 9200 |
| 1732915740 | 5.41 | 0.16 | 3.05 | 5.3099999 | 5.5599999 | 5.3099999 | 4600 |
| 1732829400 | 5.25 | -0.13 | -2.42 | 5.5 | 5.51 | 5.25 | 7500 |
| 1732743000 | 5.38 | -0.08 | -1.47 | 5.5 | 5.5 | 5.37 | 4000 |
| 1732656600 | 5.46 | -0.05 | -0.91 | 5.5 | 5.66 | 5.46 | 7400 |
| 1732570140 | 5.51 | 0.06 | 1.10 | 5.45 | 5.55 | 5.45 | 11600 |
| 1732310940 | 5.45 | 0.03 | 0.55 | 5.4 | 5.54 | 5.22 | 3600 |
| 1732224600 | 5.42 | 0.06 | 1.12 | 5.39 | 5.48 | 5.36 | 2700 |
| 1732051800 | 5.36 | 0.01 | 0.19 | 5.4 | 5.5199999 | 5.26 | 4500 |
| 1731965340 | 5.35 | 0.09 | 1.71 | 5.54 | 5.54 | 5.25 | 7100 |
| 1731619800 | 5.26 | -0.22 | -4.01 | 5.45 | 5.5 | 5.26 | 11000 |
| 1731533400 | 5.48 | -0.06 | -1.08 | 5.55 | 5.55 | 5.47 | 2000 |
| 1731446940 | 5.54 | 0.02 | 0.36 | 5.54 | 5.58 | 5.43 | 10200 |
| 1731360540 | 5.5199999 | -0.01 | -0.18 | 5.71 | 5.71 | 5.5199999 | 3500 |
| 1731101400 | 5.53 | 0.07 | 1.28 | 5.72 | 5.72 | 5.48 | 5600 |
| 1731014940 | 5.46 | -0.13 | -2.33 | 5.59 | 5.74 | 5.46 | 7300 |
| 1730928600 | 5.59 | -0.1 | -1.76 | 5.69 | 5.69 | 5.51 | 8900 |
| 1730842200 | 5.69 | 0.09 | 1.61 | 5.61 | 5.69 | 5.61 | 800 |
| 1730755800 | 5.6 | -0.1 | -1.75 | 5.7 | 5.85 | 5.55 | 8700 |
| 1730496600 | 5.7 | 0.13 | 2.33 | 5.64 | 5.75 | 5.58 | 5500 |
| 1730410200 | 5.57 | -0.01 | -0.18 | 5.58 | 5.65 | 5.57 | 1300 |
| 1730323800 | 5.58 | -0.1 | -1.76 | 5.63 | 5.63 | 5.54 | 6800 |
| 1730237340 | 5.68 | 0.01 | 0.18 | 5.54 | 5.74 | 5.54 | 2700 |
| 1730151000 | 5.67 | 0 | 0.00 | 5.71 | 5.75 | 5.55 | 3400 |
| 1729891800 | 5.67 | -0.08 | -1.39 | 5.75 | 5.75 | 5.63 | 6500 |
| 1729805400 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.5599999 | 12000 |
| 1729719000 | 5.69 | -0.07 | -1.22 | 5.74 | 5.76 | 5.5199999 | 2400 |
| 1729632600 | 5.76 | 0.01 | 0.17 | 5.75 | 5.7699999 | 5.58 | 5000 |
| 1729546140 | 5.75 | 0.2 | 3.60 | 5.51 | 5.75 | 5.51 | 2300 |
| 1729287000 | 5.55 | -0.08 | -1.42 | 5.64 | 5.64 | 5.55 | 4000 |
| 1729200540 | 5.63 | 0.01 | 0.18 | 5.63 | 5.64 | 5.58 | 1100 |
| 1729114140 | 5.62 | 0.09 | 1.63 | 5.6 | 5.62 | 5.55 | 3700 |
| 1729027740 | 5.53 | 0.08 | 1.47 | 5.5 | 5.65 | 5.5 | 3500 |
| 1728941340 | 5.45 | -0.08 | -1.45 | 5.55 | 5.55 | 5.45 | 7000 |
| 1728682200 | 5.53 | 0.02 | 0.36 | 5.53 | 5.53 | 5.5 | 1300 |
| 1728595740 | 5.51 | -0.04 | -0.72 | 5.5199999 | 5.55 | 5.49 | 6300 |
| 1728509400 | 5.55 | 0.02 | 0.36 | 5.71 | 5.71 | 5.5 | 5300 |
| 1728422940 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.62 | 5.5199999 | 5800 |
| 1728336600 | 5.5199999 | -0.15 | -2.65 | 5.61 | 5.72 | 5.5199999 | 22100 |
| 1728077400 | 5.67 | 0.04 | 0.71 | 5.73 | 5.73 | 5.61 | 2600 |
| 1727991000 | 5.63 | -0.04 | -0.71 | 5.7 | 5.73 | 5.6 | 12100 |
| 1727904540 | 5.67 | -0.05 | -0.87 | 5.7 | 5.73 | 5.62 | 5300 |
| 1727818200 | 5.72 | -0.01 | -0.17 | 5.72 | 5.72 | 5.62 | 9600 |
| 1727731800 | 5.73 | 0.02 | 0.35 | 5.7699999 | 5.78 | 5.71 | 5100 |
| 1727472600 | 5.71 | -0.01 | -0.17 | 5.73 | 5.76 | 5.71 | 2000 |
| 1727386140 | 5.72 | 0.03 | 0.53 | 5.69 | 5.74 | 5.69 | 2500 |
| 1727299740 | 5.69 | -0.01 | -0.18 | 5.7 | 5.74 | 5.69 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
