Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EPAR3 - EMBPAR S/A - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,31 | 1,35 | +0,75% | 1,31 | 1,36 | 1,31 | 1,33 | 1,35 | 19 | 1.580.100 |
| 3/9/2026 | 1,38 | 1,34 | -1,47% | 1,33 | 1,38 | 1,34 | 1,33 | 1,34 | 11 | 376.600 |
| 2/9/2026 | 1,33 | 1,36 | 0,00% | 1,32 | 1,37 | 1,34 | 1,36 | 1,38 | 18 | 858.100 |
| 1/9/2026 | 1,36 | 1,36 | +3,82% | 1,36 | 1,36 | 1,36 | 1,33 | 1,36 | 1 | 13.600 |
| 31/8/2026 | 1,32 | 1,31 | -1,50% | 1,31 | 1,38 | 1,32 | 1,32 | 1,35 | 15 | 622.500 |
| 28/8/2026 | 1,33 | 1,33 | -0,75% | 1,33 | 1,39 | 1,34 | 1,33 | 1,35 | 10 | 268.300 |
| 27/8/2026 | 1,32 | 1,34 | -0,74% | 1,32 | 1,36 | 1,33 | 1,33 | 1,37 | 5 | 93.100 |
| 26/8/2026 | 1,32 | 1,35 | +3,05% | 1,31 | 1,35 | 1,33 | 1,32 | 1,35 | 15 | 199.700 |
| 25/8/2026 | 1,32 | 1,31 | -1,50% | 1,31 | 1,37 | 1,32 | 1,32 | 1,33 | 9 | 583.800 |
| 24/8/2026 | 1,33 | 1,33 | +1,53% | 1,33 | 1,34 | 1,33 | 1,32 | 1,33 | 10 | 558.700 |
| 21/8/2026 | 1,34 | 1,31 | -2,24% | 1,31 | 1,41 | 1,35 | 1,33 | 1,39 | 27 | 1.243.800 |
| 20/8/2026 | 1,32 | 1,34 | +1,52% | 1,31 | 1,35 | 1,32 | 1,31 | 1,33 | 11 | 185.400 |
| 19/8/2026 | 1,33 | 1,32 | 0,00% | 1,31 | 1,33 | 1,31 | 1,31 | 1,32 | 14 | 316.300 |
| 18/8/2026 | 1,31 | 1,32 | +0,76% | 1,31 | 1,42 | 1,36 | 1,32 | 1,37 | 26 | 751.300 |
| 17/8/2026 | 1,34 | 1,31 | -2,24% | 1,31 | 1,34 | 1,32 | 1,31 | 1,32 | 11 | 184.800 |
| 14/8/2026 | 1,34 | 1,34 | +1,52% | 1,34 | 1,34 | 1,34 | 1,31 | 1,33 | 3 | 40.200 |
| 13/8/2026 | 1,31 | 1,32 | +1,54% | 1,31 | 1,34 | 1,31 | 1,31 | 1,32 | 8 | 263.100 |
| 12/8/2026 | 1,32 | 1,30 | -0,76% | 1,30 | 1,39 | 1,30 | 1,30 | 1,37 | 107 | 1.459.900 |
| 11/8/2026 | 1,32 | 1,31 | +0,77% | 1,31 | 1,33 | 1,30 | 1,31 | 1,40 | 15 | 890.200 |
| 10/8/2026 | 1,42 | 1,30 | -0,76% | 1,30 | 1,42 | 1,31 | 1,30 | 1,32 | 104 | 1.381.800 |
| 7/8/2026 | 1,35 | 1,31 | -3,68% | 1,31 | 1,41 | 1,33 | 1,31 | 1,39 | 106 | 1.510.000 |
| 6/8/2026 | 1,40 | 1,36 | -4,23% | 1,35 | 1,40 | 1,36 | 1,36 | 1,41 | 5 | 81.900 |
| 5/8/2026 | 1,35 | 1,42 | +5,19% | 1,35 | 1,45 | 1,40 | 1,35 | 1,42 | 15 | 1.429.200 |
| 4/8/2026 | 1,35 | 1,35 | -0,74% | 1,32 | 1,35 | 1,32 | 1,32 | 1,35 | 6 | 304.700 |
| 3/8/2026 | 1,34 | 1,36 | +3,03% | 1,31 | 1,36 | 1,33 | 1,33 | 1,35 | 8 | 281.300 |
| 31/7/2026 | 1,32 | 1,32 | +0,76% | 1,31 | 1,32 | 1,31 | 1,31 | 1,33 | 8 | 237.100 |
| 30/7/2026 | 1,31 | 1,31 | 0,00% | 1,30 | 1,32 | 1,30 | 1,31 | 1,32 | 12 | 850.600 |
| 29/7/2026 | 1,36 | 1,31 | -2,96% | 1,31 | 1,36 | 1,31 | 1,31 | 1,33 | 18 | 684.800 |
| 28/7/2026 | 1,37 | 1,35 | 0,00% | 1,35 | 1,37 | 1,36 | 1,34 | 1,36 | 12 | 463.100 |
| 27/7/2026 | 1,34 | 1,35 | +0,75% | 1,34 | 1,36 | 1,35 | 1,31 | 1,35 | 7 | 216.100 |
| 24/7/2026 | 1,35 | 1,34 | -0,74% | 1,31 | 1,36 | 1,34 | 1,31 | 1,34 | 7 | 241.200 |
| 23/7/2026 | 1,38 | 1,35 | +3,05% | 1,34 | 1,38 | 1,35 | 1,35 | 1,36 | 5 | 148.700 |
| 22/7/2026 | 1,36 | 1,31 | -5,07% | 1,30 | 1,40 | 1,32 | 1,31 | 1,34 | 24 | 2.489.100 |
| 21/7/2026 | 1,35 | 1,38 | +2,22% | 1,32 | 1,38 | 1,33 | 1,35 | 1,38 | 16 | 709.900 |
| 20/7/2026 | 1,31 | 1,35 | 0,00% | 1,31 | 1,41 | 1,32 | 1,33 | 1,35 | 28 | 1.856.800 |
| 17/7/2026 | 1,36 | 1,35 | -1,46% | 1,35 | 1,38 | 1,35 | 1,34 | 1,35 | 28 | 2.241.400 |
| 16/7/2026 | 1,45 | 1,37 | -7,43% | 1,37 | 1,46 | 1,41 | 1,37 | 1,39 | 47 | 2.891.700 |
| 15/7/2026 | 1,55 | 1,48 | -1,99% | 1,46 | 1,55 | 1,47 | 1,46 | 1,49 | 24 | 1.450.100 |
| 14/7/2026 | 1,61 | 1,51 | +0,67% | 1,49 | 1,61 | 1,51 | 1,50 | 1,51 | 21 | 619.200 |
| 13/7/2026 | 1,57 | 1,50 | -7,41% | 1,50 | 1,57 | 1,53 | 1,48 | 1,50 | 61 | 6.738.300 |
| 10/7/2026 | 1,65 | 1,62 | -1,22% | 1,62 | 1,65 | 1,63 | 1,62 | 1,65 | 10 | 440.700 |
| 9/7/2026 | 1,65 | 1,64 | -2,96% | 1,64 | 1,70 | 1,65 | 1,64 | 1,66 | 18 | 1.091.700 |
| 8/7/2026 | 1,68 | 1,69 | +1,81% | 1,61 | 1,70 | 1,64 | 1,65 | 1,69 | 15 | 1.166.100 |
| 7/7/2026 | 1,71 | 1,66 | -1,78% | 1,66 | 1,71 | 1,67 | 1,66 | 1,67 | 14 | 851.800 |
| 6/7/2026 | 1,72 | 1,69 | -1,17% | 1,68 | 1,72 | 1,69 | 1,68 | 1,69 | 9 | 423.400 |
| 3/7/2026 | 1,70 | 1,71 | +1,18% | 1,70 | 1,71 | 1,71 | 1,68 | 1,71 | 7 | 222.300 |
| 2/7/2026 | 1,68 | 1,69 | -1,74% | 1,68 | 1,69 | 1,68 | 1,67 | 1,71 | 3 | 84.200 |
| 1/7/2026 | 1,73 | 1,72 | +5,52% | 1,62 | 1,73 | 1,68 | 1,65 | 1,71 | 17 | 828.000 |
| 30/6/2026 | 1,69 | 1,63 | -4,12% | 1,63 | 1,73 | 1,69 | 1,65 | 1,71 | 9 | 1.475.000 |
| 29/6/2026 | 1,62 | 1,70 | +3,66% | 1,62 | 1,70 | 1,62 | 1,63 | 1,69 | 16 | 1.841.500 |
| 26/6/2026 | 1,71 | 1,64 | -2,96% | 1,64 | 1,71 | 1,67 | 1,63 | 1,70 | 17 | 601.400 |
| 25/6/2026 | 1,67 | 1,69 | -0,59% | 1,67 | 1,73 | 1,69 | 1,67 | 1,70 | 15 | 575.500 |
| 24/6/2026 | 1,67 | 1,70 | +1,80% | 1,67 | 1,72 | 1,69 | 1,67 | 1,70 | 4 | 67.900 |
| 23/6/2026 | 1,69 | 1,67 | -1,18% | 1,67 | 1,70 | 1,68 | 1,67 | 1,70 | 15 | 353.000 |
| 22/6/2026 | 1,69 | 1,69 | 0,00% | 1,69 | 1,69 | 1,69 | 1,67 | 1,69 | 8 | 354.900 |
| 19/6/2026 | 1,74 | 1,69 | -1,74% | 1,68 | 1,74 | 1,69 | 1,69 | 1,72 | 6 | 220.100 |
| 18/6/2026 | 1,72 | 1,72 | 0,00% | 1,68 | 1,72 | 1,70 | 1,68 | 1,70 | 17 | 1.242.700 |
| 17/6/2026 | 1,72 | 1,72 | -0,58% | 1,68 | 1,72 | 1,70 | 1,71 | 1,73 | 21 | 1.603.400 |
| 16/6/2026 | 1,74 | 1,73 | -1,14% | 1,71 | 1,78 | 1,73 | 1,71 | 1,73 | 18 | 329.400 |
| 15/6/2026 | 1,71 | 1,75 | +2,94% | 1,71 | 1,83 | 1,75 | 1,71 | 1,80 | 27 | 1.653.900 |
| 12/6/2026 | 1,76 | 1,70 | -3,95% | 1,70 | 1,76 | 1,72 | 1,71 | 1,73 | 31 | 760.500 |
| 11/6/2026 | 1,79 | 1,77 | +2,31% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 10 | 794.000 |
| 10/6/2026 | 1,73 | 1,73 | +1,17% | 1,71 | 1,75 | 1,73 | 1,71 | 1,73 | 14 | 623.800 |
| 9/6/2026 | 1,72 | 1,71 | 0,00% | 1,71 | 1,72 | 1,71 | 1,71 | 1,77 | 15 | 1.010.300 |
| 8/6/2026 | 1,76 | 1,71 | -2,29% | 1,70 | 1,80 | 1,72 | 1,70 | 1,75 | 94 | 2.174.800 |
| 5/6/2026 | 1,93 | 1,75 | -7,89% | 1,71 | 1,93 | 1,77 | 1,75 | 1,79 | 52 | 3.471.600 |
| 3/6/2026 | 1,99 | 1,90 | +1,06% | 1,88 | 1,99 | 1,91 | 1,87 | 1,97 | 16 | 1.190.000 |
| 2/6/2026 | 1,94 | 1,88 | -4,57% | 1,88 | 2,04 | 1,92 | 1,86 | 1,89 | 105 | 2.945.900 |
| 1/6/2026 | 1,92 | 1,97 | +2,60% | 1,92 | 2,00 | 1,96 | 1,93 | 1,97 | 9 | 785.300 |
| 29/5/2026 | 1,96 | 1,92 | -4,48% | 1,92 | 2,05 | 1,95 | 1,92 | 2,01 | 118 | 3.899.000 |
| 28/5/2026 | 2,01 | 2,01 | -5,19% | 2,01 | 2,01 | 2,01 | 2,01 | 2,04 | 6 | 422.100 |
| 27/5/2026 | 2,02 | 2,12 | +5,47% | 2,00 | 2,12 | 2,00 | 2,01 | 2,15 | 12 | 883.700 |
| 26/5/2026 | 2,17 | 2,01 | -0,99% | 2,01 | 2,17 | 2,02 | 2,01 | 2,06 | 15 | 890.600 |
| 25/5/2026 | 2,02 | 2,03 | 0,00% | 2,01 | 2,03 | 2,02 | 2,01 | 2,02 | 28 | 3.092.600 |
| 22/5/2026 | 2,16 | 2,03 | -7,73% | 2,01 | 2,19 | 2,07 | 2,01 | 2,07 | 180 | 6.426.100 |
| 21/5/2026 | 2,30 | 2,20 | -4,35% | 2,14 | 2,30 | 2,22 | 2,18 | 2,20 | 122 | 4.162.900 |
| 20/5/2026 | 2,30 | 2,30 | 0,00% | 2,30 | 2,30 | 2,30 | 2,31 | 2,34 | 2 | 69.000 |
| 19/5/2026 | 2,30 | 2,30 | +0,44% | 2,27 | 2,30 | 2,29 | 2,27 | 2,31 | 11 | 389.600 |
| 18/5/2026 | 2,28 | 2,29 | +0,44% | 2,28 | 2,39 | 2,31 | 2,29 | 2,35 | 14 | 1.227.100 |
| 15/5/2026 | 2,33 | 2,28 | -3,39% | 2,27 | 2,33 | 2,30 | 2,27 | 2,33 | 18 | 1.956.300 |
| 14/5/2026 | 2,40 | 2,36 | +1,72% | 2,32 | 2,40 | 2,34 | 2,33 | 2,36 | 10 | 281.100 |
| 13/5/2026 | 2,41 | 2,32 | -6,07% | 2,32 | 2,41 | 2,36 | 2,32 | 2,40 | 117 | 5.242.500 |
| 12/5/2026 | 2,53 | 2,47 | -2,37% | 2,42 | 2,53 | 2,48 | 2,42 | 2,46 | 142 | 5.571.300 |
| 11/5/2026 | 2,53 | 2,53 | 0,00% | 2,53 | 2,53 | 2,53 | 2,53 | 2,54 | 2 | 278.300 |
| 8/5/2026 | 2,55 | 2,53 | -0,78% | 2,53 | 2,58 | 2,53 | 2,53 | 2,54 | 17 | 1.218.700 |
| 7/5/2026 | 2,53 | 2,55 | +0,39% | 2,53 | 2,60 | 2,54 | 2,54 | 2,55 | 20 | 2.694.800 |
| 6/5/2026 | 2,60 | 2,54 | -0,78% | 2,54 | 2,60 | 2,55 | 2,53 | 2,59 | 17 | 1.252.500 |
| 5/5/2026 | 2,58 | 2,56 | -0,39% | 2,56 | 2,58 | 2,56 | 2,56 | 2,62 | 7 | 616.300 |
| 4/5/2026 | 2,61 | 2,57 | -1,53% | 2,53 | 2,70 | 2,54 | 2,54 | 2,60 | 120 | 3.794.600 |
| 30/4/2026 | 2,67 | 2,61 | -1,14% | 2,61 | 2,74 | 2,66 | 2,61 | 2,62 | 22 | 1.490.500 |
| 29/4/2026 | 2,68 | 2,64 | -0,75% | 2,60 | 2,68 | 2,63 | 2,61 | 2,66 | 35 | 9.122.100 |
| 28/4/2026 | 2,68 | 2,66 | -0,75% | 2,66 | 2,69 | 2,67 | 2,66 | 2,68 | 13 | 829.800 |
| 27/4/2026 | 2,70 | 2,68 | -0,37% | 2,67 | 2,76 | 2,70 | 2,68 | 2,70 | 118 | 4.647.300 |
| 24/4/2026 | 2,76 | 2,69 | -0,74% | 2,69 | 2,76 | 2,71 | 2,69 | 2,76 | 176 | 5.815.800 |
| 23/4/2026 | 2,72 | 2,71 | +0,37% | 2,70 | 2,75 | 2,70 | 2,70 | 2,72 | 12 | 1.273.000 |
| 22/4/2026 | 2,72 | 2,70 | -0,74% | 2,70 | 2,75 | 2,70 | 2,70 | 2,73 | 87 | 2.709.200 |
| 20/4/2026 | 2,73 | 2,72 | -0,37% | 2,68 | 2,79 | 2,73 | 2,71 | 2,75 | 31 | 4.670.100 |
| 17/4/2026 | 2,85 | 2,73 | -3,53% | 2,73 | 2,86 | 2,77 | 2,73 | 2,77 | 106 | 5.692.700 |
| 16/4/2026 | 2,90 | 2,83 | -0,70% | 2,83 | 2,90 | 2,84 | 2,82 | 2,87 | 104 | 4.093.600 |
| 15/4/2026 | 2,90 | 2,85 | -3,06% | 2,83 | 2,96 | 2,88 | 2,85 | 2,92 | 91 | 5.653.700 |
| 14/4/2026 | 2,94 | 2,94 | +0,34% | 2,89 | 3,06 | 2,92 | 2,90 | 2,94 | 82 | 2.574.800 |
| 13/4/2026 | 2,93 | 2,93 | +1,03% | 2,90 | 2,94 | 2,91 | 2,91 | 2,93 | 24 | 1.342.400 |
| 10/4/2026 | 2,93 | 2,90 | -1,69% | 2,89 | 2,99 | 2,90 | 2,90 | 2,95 | 76 | 2.906.600 |
| 9/4/2026 | 3,00 | 2,95 | +1,37% | 2,95 | 3,01 | 2,97 | 2,95 | 3,00 | 17 | 1.310.900 |
| 8/4/2026 | 2,91 | 2,91 | 0,00% | 2,89 | 3,05 | 2,90 | 2,91 | 2,94 | 83 | 4.652.400 |
| 7/4/2026 | 2,95 | 2,91 | -0,34% | 2,91 | 2,95 | 2,91 | 2,91 | 2,94 | 71 | 2.302.000 |
| 6/4/2026 | 2,93 | 2,92 | 0,00% | 2,90 | 3,07 | 2,95 | 2,92 | 3,03 | 97 | 8.991.500 |
| 2/4/2026 | 2,97 | 2,92 | -1,35% | 2,90 | 2,97 | 2,92 | 2,92 | 2,94 | 87 | 5.032.000 |
| 1/4/2026 | 3,01 | 2,96 | -2,31% | 2,92 | 3,04 | 2,96 | 2,95 | 2,96 | 119 | 8.328.600 |
| 31/3/2026 | 3,05 | 3,03 | -0,33% | 3,00 | 3,09 | 3,01 | 3,01 | 3,03 | 27 | 6.656.200 |
| 30/3/2026 | 3,05 | 3,04 | -0,33% | 3,04 | 3,08 | 3,05 | 3,04 | 3,05 | 18 | 1.253.400 |
| 27/3/2026 | 3,17 | 3,05 | -3,48% | 3,05 | 3,20 | 3,11 | 3,07 | 3,13 | 73 | 3.112.600 |
| 26/3/2026 | 3,22 | 3,16 | -1,56% | 3,16 | 3,25 | 3,19 | 3,15 | 3,20 | 59 | 2.810.400 |
| 25/3/2026 | 3,22 | 3,21 | -0,31% | 3,21 | 3,25 | 3,21 | 3,21 | 3,25 | 157 | 5.662.200 |
| 24/3/2026 | 3,26 | 3,22 | -0,92% | 3,21 | 3,26 | 3,22 | 3,21 | 3,25 | 163 | 6.390.200 |
| 23/3/2026 | 3,29 | 3,25 | 0,00% | 3,25 | 3,30 | 3,26 | 3,25 | 3,26 | 18 | 1.534.500 |
| 20/3/2026 | 3,33 | 3,25 | -2,40% | 3,25 | 3,37 | 3,28 | 3,25 | 3,27 | 169 | 7.581.400 |
| 19/3/2026 | 3,40 | 3,33 | -2,06% | 3,33 | 3,40 | 3,35 | 3,33 | 3,34 | 18 | 2.549.500 |
| 18/3/2026 | 3,47 | 3,40 | -2,30% | 3,40 | 3,47 | 3,40 | 3,39 | 3,40 | 16 | 816.200 |
| 17/3/2026 | 3,48 | 3,48 | +1,16% | 3,48 | 3,48 | 3,47 | 3,41 | 3,43 | 3 | 277.900 |
| 16/3/2026 | 3,40 | 3,44 | +1,18% | 3,40 | 3,47 | 3,43 | 3,41 | 3,44 | 17 | 1.512.400 |
| 13/3/2026 | 3,46 | 3,40 | -1,16% | 3,40 | 3,47 | 3,41 | 3,40 | 3,42 | 16 | 957.500 |
| 12/3/2026 | 3,50 | 3,44 | -1,43% | 3,42 | 3,50 | 3,44 | 3,46 | 3,56 | 9 | 653.800 |
| 11/3/2026 | 3,59 | 3,49 | -2,79% | 3,49 | 3,59 | 3,54 | 3,49 | 3,57 | 19 | 1.168.800 |
| 10/3/2026 | 3,48 | 3,59 | +4,36% | 3,40 | 3,59 | 3,54 | 3,46 | 3,59 | 7 | 567.100 |
| 9/3/2026 | 3,58 | 3,44 | -4,18% | 3,44 | 3,58 | 3,49 | 3,44 | 3,49 | 4 | 139.600 |
| 6/3/2026 | 3,35 | 3,59 | +4,97% | 3,35 | 3,59 | 3,43 | 3,46 | 3,58 | 15 | 1.065.000 |
| 5/3/2026 | 3,47 | 3,42 | -0,29% | 3,36 | 3,47 | 3,39 | 3,39 | 3,41 | 7 | 271.800 |