B3 · EPAR3 · stock
Embpar Participacoes S.A. (EPAR3) stock price history
Every B3 trading session of Embpar Participacoes S.A. from Sep 19, 2003 to Sep 28, 2026: 5,490 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPAR3 adjusted close, 2003 to 2026
- R$36.50
- All time high, 2008
- R$4.88
- 52 week high, R$1.28 low
- 5,490
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
EPAR3 key facts
- Embpar Participacoes S.A. (EPAR3) closed at R$1.28 on Sep 28, 2026 on B3.
- EPAR3's all time high close is R$36.50, set on Jan 15, 2008; its all time low close is R$0.0229 on May 2, 2007.
- EPAR3's 52 week range is R$1.28 to R$4.88.
- EPAR3 returned -71.0% over the year to Sep 28, 2026 and -79.2% over five years.
- Over ten years EPAR3 returned -78%, -14.1% a year compounded.
- EPAR3's deepest drawdown was -99.7% from Feb 9, 2004 to May 2, 2007.
- DataCedar holds 5,490 daily sessions of EPAR3 history from Sep 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EPAR3 price chart, 2003 to 2026
EPAR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -22.0% |
| 6 months | -58.0% |
| Year to date | -68.2% |
| 1 year | -71.0% |
| 3 years | -86.0% |
| 5 years | -79.2% |
| 10 years | -78.1% |
| Since Sep 19, 2003 | -81.2% |
| Compound annual growth, 23.0 years | -7.0% |
EPAR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$36.50 on Jan 15, 2008
- All time low close
- R$0.0229 on May 2, 2007
- 52 week high
- R$4.88 on Oct 9, 2025
- 52 week low
- R$1.28 on Sep 28, 2026
- Deepest drawdown
- -99.7% from Feb 9, 2004 to May 2, 2007, recovered Aug 30, 2007
- Best single session
- +54,900% on Aug 30, 2007
- Worst single session
- -99.4% on May 2, 2007
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2007, +806%
- Worst calendar year
- 2017, -64%
EPAR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 19, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.04 | R$4.13 | R$1.28 | R$1.28 | -68.2% | 1.7M | 185 |
| 2025 | R$4.42 | R$5.30 | R$3.89 | R$4.03 | -7.9% | 2.2M | 250 |
| 2024 | R$7.85 | R$7.85 | R$3.51 | R$4.37 | -43.3% | 3.2M | 251 |
| 2023 | R$4.98 | R$10.36 | R$4.64 | R$7.72 | +54.9% | 1.2M | 248 |
| 2022 | R$6.22 | R$8.93 | R$4.80 | R$4.98 | -17.1% | 411.5K | 250 |
| 2021 | R$5.14 | R$10.90 | R$4.13 | R$6.01 | +15.6% | 1.8M | 247 |
| 2020 | R$2.75 | R$6.83 | R$1.88 | R$5.20 | +85.5% | 1.9M | 248 |
| 2019 | R$1.47 | R$4.03 | R$1.38 | R$2.80 | +91.8% | 933.5K | 248 |
| 2018 | R$1.70 | R$2.80 | R$1.33 | R$1.46 | -13.8% | 202.3K | 246 |
| 2017 | R$4.56 | R$7.33 | R$1.52 | R$1.70 | -64.1% | 436.7K | 254 |
| 2016 | R$6.41 | R$6.41 | R$4.58 | R$4.72 | -26.4% | 42.2K | 249 |
| 2015 | R$5.73 | R$8.48 | R$4.12 | R$6.41 | +12.0% | 49.7K | 246 |
| 2014 | R$9.51 | R$9.74 | R$4.70 | R$5.73 | -39.8% | 49.1K | 248 |
| 2013 | R$10.19 | R$11.34 | R$8.25 | R$9.51 | -6.7% | 35.8K | 248 |
| 2012 | R$14.09 | R$18.44 | R$8.25 | R$10.19 | -27.6% | 100.4K | 245 |
| 2011 | R$12.60 | R$28.86 | R$11.45 | R$14.09 | +5.1% | 233.3K | 249 |
| 2010 | R$7.45 | R$13.74 | R$7.45 | R$13.40 | +72.1% | 339.5K | 247 |
| 2009 | R$20.04 | R$20.04 | R$5.73 | R$7.79 | -61.1% | 161.7K | 248 |
| 2008 | R$28.83 | R$36.50 | R$18.90 | R$20.04 | -41.6% | 35K | 249 |
| 2007 | R$0.0229 | R$40.04 | R$0.0229 | R$34.32 | +805.6% | 29.4K | 164 |
| 2006 | R$3.79 | R$3.79 | R$3.79 | R$3.79 | 0.0% | 0 | 86 |
| 2005 | R$3.79 | R$3.79 | R$3.79 | R$3.79 | 0.0% | 0 | 249 |
| 2004 | R$6.82 | R$6.82 | R$3.79 | R$3.79 | -44.4% | 0 | 261 |
| 2003 | R$6.82 | R$6.82 | R$6.82 | R$6.82 | n/a | 0 | 74 |
EPAR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.28 | -2.3% |
| August 2026 | R$1.31 | -0.8% |
| July 2026 | R$1.32 | -19.0% |
| June 2026 | R$1.63 | -15.1% |
| May 2026 | R$1.92 | -26.4% |
| April 2026 | R$2.61 | -13.9% |
| March 2026 | R$3.03 | -12.2% |
| February 2026 | R$3.45 | -6.0% |
| January 2026 | R$3.67 | -8.9% |
| December 2025 | R$4.03 | -3.4% |
| November 2025 | R$4.17 | -1.9% |
| October 2025 | R$4.25 | -2.7% |
About the EPAR3 data
Daily bars. 5,490 sessions from Sep 19, 2003 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPAR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ENGI4 Energisa S.A.
- ENJU3 Enjoei S.A.
- ENMT3 Energisa Mato Grosso - Distribuidora de Energia S/A
- ENMT4 Energisa Mato Grosso - Distribuidora de Energia S/A
- EQIR11 Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- EQIX34 Equinix, Inc.
- EQPA3 Equatorial Pará Distribuidora de Energia S.A.
- EQPA6 Equatorial Pará Distribuidora de Energia S.A.
Common questions
EPAR3 share price history
