Embpar Participacoes S.A. (EPAR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 6.03 | -0.16 | -2.58 | 6.21 | 6.21 | 5.98 | 1652 |
| 1718918940 | 6.19 | 0.32 | 5.45 | 5.89 | 6.19 | 5.89 | 1353 |
| 1718832540 | 5.87 | 0.04 | 0.69 | 5.96 | 6.26 | 5.85 | 1145 |
| 1718746200 | 5.83 | -0.13 | -2.18 | 5.98 | 5.99 | 5.83 | 1423 |
| 1718659800 | 5.96 | 0.07 | 1.19 | 5.91 | 6.01 | 5.83 | 879 |
| 1718400600 | 5.89 | -0.07 | -1.17 | 5.96 | 6.05 | 5.89 | 1208 |
| 1718314200 | 5.96 | -0.98 | -14.12 | 6.83 | 6.99 | 5.57 | 4907 |
| 1718227800 | 6.94 | -0.18 | -2.53 | 7.1 | 7.1 | 6.9 | 804 |
| 1718141400 | 7.12 | -0.02 | -0.28 | 7.16 | 7.23 | 6.99 | 1175 |
| 1718055000 | 7.14 | 0.09 | 1.28 | 7.02 | 7.22 | 6.85 | 1844 |
| 1717795800 | 7.05 | 0.26 | 3.83 | 6.81 | 7.06 | 6.81 | 2299 |
| 1717709400 | 6.79 | 0.56 | 8.99 | 6.45 | 6.79 | 6.45 | 329 |
| 1717622940 | 6.23 | -0.22 | -3.41 | 6.53 | 6.5599999 | 6.23 | 615 |
| 1717536600 | 6.45 | -0.54 | -7.73 | 6.98 | 7.04 | 6.45 | 1137 |
| 1717450200 | 6.99 | -0.08 | -1.13 | 7.09 | 7.09 | 6.75 | 725 |
| 1717191000 | 7.07 | 0.4 | 6.00 | 6.81 | 7.08 | 6.79 | 286 |
| 1717018140 | 6.67 | 0.04 | 0.60 | 6.65 | 6.75 | 6.62 | 412 |
| 1716931740 | 6.63 | -0.04 | -0.60 | 6.69 | 6.79 | 6.6 | 274 |
| 1716845340 | 6.67 | -0.07 | -1.04 | 6.82 | 6.82 | 6.58 | 685 |
| 1716586200 | 6.74 | -0.14 | -2.03 | 6.83 | 6.91 | 6.58 | 687 |
| 1716499800 | 6.88 | -0.02 | -0.29 | 6.89 | 6.92 | 6.79 | 560 |
| 1716413340 | 6.9 | 0.04 | 0.58 | 6.92 | 7.07 | 6.87 | 126 |
| 1716327000 | 6.86 | -0.14 | -2.00 | 7.02 | 7.05 | 6.86 | 372 |
| 1716240600 | 7 | 0.02 | 0.29 | 6.9 | 7 | 6.79 | 890 |
| 1715981400 | 6.98 | -0.11 | -1.55 | 7.09 | 7.27 | 6.91 | 418 |
| 1715895000 | 7.09 | 0.1 | 1.43 | 7.01 | 7.1 | 6.98 | 758 |
| 1715808600 | 6.99 | -0.11 | -1.55 | 7.16 | 7.16 | 6.99 | 637 |
| 1715722200 | 7.1 | -0.11 | -1.53 | 7.2 | 7.3 | 7.1 | 492 |
| 1715635800 | 7.21 | -0.18 | -2.44 | 7.41 | 7.49 | 7.19 | 330 |
| 1715376600 | 7.39 | 0.09 | 1.23 | 7.32 | 7.48 | 7.28 | 536 |
| 1715290140 | 7.3 | -0.06 | -0.82 | 7.37 | 7.6 | 7.3 | 777 |
| 1715203800 | 7.36 | -0.14 | -1.87 | 7.52 | 7.52 | 7.36 | 660 |
| 1715117400 | 7.5 | 0.03 | 0.40 | 7.53 | 7.69 | 7.45 | 423 |
| 1715031000 | 7.47 | -0.02 | -0.27 | 7.48 | 7.54 | 7.47 | 813 |
| 1714771800 | 7.49 | -0.04 | -0.53 | 7.54 | 7.54 | 7.4 | 690 |
| 1714685400 | 7.53 | 0.02 | 0.27 | 7.46 | 7.55 | 7.4 | 696 |
| 1714512600 | 7.51 | -0.17 | -2.21 | 7.7 | 7.88 | 7.49 | 545 |
| 1714426200 | 7.68 | 0.08 | 1.05 | 7.62 | 7.68 | 7.54 | 435 |
| 1714167000 | 7.6 | 0.13 | 1.74 | 7.49 | 7.6 | 7.42 | 383 |
| 1714080540 | 7.47 | -0.11 | -1.45 | 7.6 | 7.6 | 7.38 | 253 |
| 1713994200 | 7.58 | 0.09 | 1.20 | 7.51 | 7.59 | 7.41 | 328 |
| 1713907800 | 7.49 | 0.02 | 0.27 | 7.5 | 7.61 | 7.45 | 573 |
| 1713821340 | 7.47 | -0.05 | -0.66 | 7.54 | 7.6 | 7.38 | 1111 |
| 1713562200 | 7.52 | 0.09 | 1.21 | 7.45 | 7.58 | 7.41 | 302 |
| 1713475800 | 7.43 | -0.12 | -1.59 | 7.67 | 7.79 | 7.31 | 848 |
| 1713389400 | 7.55 | 0.05 | 0.67 | 7.52 | 7.64 | 7.47 | 785 |
| 1713302940 | 7.5 | -0.06 | -0.79 | 7.83 | 7.89 | 7.5 | 862 |
| 1713216600 | 7.56 | -0.19 | -2.45 | 7.77 | 7.9 | 7.54 | 957 |
| 1712957400 | 7.75 | -0.06 | -0.77 | 7.83 | 7.83 | 7.7 | 399 |
| 1712870940 | 7.81 | 0.13 | 1.69 | 7.74 | 7.81 | 7.67 | 535 |
| 1712784540 | 7.68 | -0.12 | -1.54 | 7.82 | 7.82 | 7.68 | 1001 |
| 1712698140 | 7.8 | 0.01 | 0.13 | 7.79 | 7.8 | 7.72 | 970 |
| 1712611740 | 7.79 | -0.39 | -4.77 | 8.2 | 8.22 | 7.75 | 1287 |
| 1712352600 | 8.18 | 0.09 | 1.11 | 8.13 | 8.24 | 7.97 | 1033 |
| 1712266140 | 8.09 | 0.06 | 0.75 | 8.23 | 8.23 | 8.01 | 525 |
| 1712179740 | 8.03 | -0.25 | -3.02 | 8.2 | 8.23 | 8.03 | 642 |
| 1712093400 | 8.28 | 0.13 | 1.60 | 8.3 | 8.3 | 8.03 | 567 |
| 1712006940 | 8.15 | -0.11 | -1.33 | 8.11 | 8.3 | 8 | 1168 |
| 1711661400 | 8.26 | 0.09 | 1.10 | 8.2 | 8.26 | 8.1 | 599 |
| 1711574940 | 8.17 | 0.12 | 1.49 | 8.15 | 8.18 | 8.05 | 595 |
| 1711488540 | 8.05 | -0.15 | -1.83 | 8.25 | 8.27 | 7.39 | 2397 |
| 1711402140 | 8.2 | -0.17 | -2.03 | 8.39 | 8.41 | 8.2 | 759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
