Get 20% lifetime commission for referring investors to digrin.com
here.
EMBPAR S/A ON - Price History
Monthly price history for EPAR3.SA (EMBPAR S/A ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$6.90 | R$6.90 |
| April 2024 | R$7.60 | R$7.60 |
| March 2024 | R$8.25 | R$8.25 |
| February 2024 | R$9.60 | R$9.60 |
| January 2024 | R$9.55 | R$9.55 |
| December 2023 | R$11.61 | R$11.61 |
| November 2023 | R$9.22 | R$10.85 |
| October 2023 | R$12.33 | R$14.51 |
| September 2023 | R$13.72 | R$16.15 |
| August 2023 | R$13.58 | R$15.98 |
| July 2023 | R$9.51 | R$11.20 |
| June 2023 | R$10.59 | R$12.47 |
| May 2023 | R$10.67 | R$12.56 |
| April 2023 | R$10.05 | R$13.07 |
| March 2023 | R$7.70 | R$10.02 |
| February 2023 | R$7.83 | R$10.19 |
| January 2023 | R$7.08 | R$9.21 |
| December 2022 | R$7.50 | R$9.75 |
| November 2022 | R$8.30 | R$10.79 |
| October 2022 | R$8.06 | R$10.49 |
| September 2022 | R$8.86 | R$11.53 |
| August 2022 | R$8.93 | R$11.61 |
| July 2022 | R$9.07 | R$11.80 |
| June 2022 | R$9.31 | R$12.11 |
| May 2022 | R$10.80 | R$14.05 |
| April 2022 | R$12.49 | R$18.13 |
| March 2022 | R$12.07 | R$17.52 |
| February 2022 | R$10.82 | R$15.70 |
| January 2022 | R$10.92 | R$15.84 |
| December 2021 | R$9.04 | R$13.12 |
| November 2021 | R$10.34 | R$15 |
| October 2021 | R$7.94 | R$11.52 |
| September 2021 | R$9.08 | R$13.18 |
| August 2021 | R$10.26 | R$14.89 |
| July 2021 | R$11.15 | R$16.18 |
| June 2021 | R$12 | R$17.42 |
| May 2021 | R$13.21 | R$19.17 |
| April 2021 | R$7.99 | R$11.60 |
| March 2021 | R$6.64 | R$9.63 |
| February 2021 | R$6.37 | R$9.24 |
| January 2021 | R$7.06 | R$10.25 |
| December 2020 | R$7.82 | R$11.35 |
| November 2020 | R$7.75 | R$11.25 |
| October 2020 | R$6.96 | R$10.10 |
| September 2020 | R$8.27 | R$12 |
| August 2020 | R$7.17 | R$10.41 |
| July 2020 | R$5.69 | R$8.25 |
| June 2020 | R$3.99 | R$5.79 |
| May 2020 | R$3.23 | R$4.69 |
| April 2020 | R$3.03 | R$4.40 |
| March 2020 | R$3.38 | R$4.90 |
| February 2020 | R$4.76 | R$6.91 |
| January 2020 | R$5.97 | R$8.67 |
| December 2019 | R$4.22 | R$6.12 |
| November 2019 | R$3.58 | R$5.19 |
| October 2019 | R$3.60 | R$5.23 |
| September 2019 | R$4.13 | R$6 |
| August 2019 | R$4.13 | R$6 |
| July 2019 | R$3.16 | R$4.58 |
| June 2019 | R$2.47 | R$3.59 |
| May 2019 | R$2.61 | R$3.79 |
| April 2019 | R$2.58 | R$3.74 |
| March 2019 | R$2.89 | R$4.19 |
| February 2019 | R$2.81 | R$4.08 |
| January 2019 | R$3.02 | R$4.38 |
| December 2018 | R$2.20 | R$3.19 |
| November 2018 | R$2.27 | R$3.30 |
| October 2018 | R$2.34 | R$3.40 |
| September 2018 | R$2.07 | R$3 |
| August 2018 | R$2.10 | R$3.05 |
| July 2018 | R$2.14 | R$3.10 |
| June 2018 | R$2.03 | R$2.95 |
| May 2018 | R$2.10 | R$3.05 |
| April 2018 | R$2.75 | R$3.99 |
| March 2018 | R$3.58 | R$5.19 |
| February 2018 | R$2.79 | R$4.05 |
| January 2018 | R$2.83 | R$4.11 |
| December 2017 | R$2.55 | R$3.70 |
| November 2017 | R$3.03 | R$4.40 |
| October 2017 | R$3.93 | R$5.70 |
| September 2017 | R$9.61 | R$13.94 |
| August 2017 | R$11.02 | R$15.99 |
| July 2017 | R$8.96 | R$13 |
| June 2017 | R$6.89 | R$10 |
| May 2017 | R$8.20 | R$11.90 |
| April 2017 | R$5.93 | R$8.60 |
| March 2017 | R$5.96 | R$8.65 |
| February 2017 | R$5.72 | R$8.30 |
| January 2017 | R$5.96 | R$8.65 |
| December 2016 | R$7.11 | R$10.31 |
| November 2016 | R$8.48 | R$12.30 |
| October 2016 | R$8.81 | R$12.79 |
| September 2016 | R$8.78 | R$12.74 |
| August 2016 | R$8.81 | R$12.79 |
| July 2016 | R$8.75 | R$12.70 |
| June 2016 | R$8.92 | R$12.94 |
| May 2016 | R$8.61 | R$12.50 |
| April 2016 | R$8.27 | R$12 |
| March 2016 | R$8.27 | R$12 |
| February 2016 | R$8.27 | R$12 |
| January 2016 | R$8.27 | R$12 |
| December 2015 | R$9.65 | R$14 |
| November 2015 | R$9.65 | R$14 |
| October 2015 | R$9.99 | R$14.50 |
| September 2015 | R$9.82 | R$14.25 |
| August 2015 | R$10.34 | R$15 |
| July 2015 | R$11.54 | R$16.75 |
| June 2015 | R$11.54 | R$16.75 |
| May 2015 | R$8.27 | R$12 |
| April 2015 | R$7.93 | R$11.50 |
| March 2015 | R$7.93 | R$11.50 |
| February 2015 | R$8.10 | R$11.75 |
| January 2015 | R$7.58 | R$11 |
| December 2014 | R$8.61 | R$12.50 |
| November 2014 | R$8.27 | R$12 |
| October 2014 | R$9.99 | R$14.50 |
| September 2014 | R$10.68 | R$15.50 |
| August 2014 | R$13.27 | R$19.25 |
| July 2014 | R$13.44 | R$19.50 |
| June 2014 | R$12.75 | R$18.50 |
| May 2014 | R$14.64 | R$21.25 |
| April 2014 | R$14.13 | R$20.50 |
| March 2014 | R$13.44 | R$19.50 |
| February 2014 | R$13.61 | R$19.75 |
| January 2014 | R$12.58 | R$18.25 |
| December 2013 | R$14.30 | R$20.75 |
| November 2013 | R$14.99 | R$21.75 |
| October 2013 | R$16.37 | R$23.75 |
| September 2013 | R$16.19 | R$23.50 |
| August 2013 | R$16.37 | R$23.75 |
| July 2013 | R$14.82 | R$21.50 |
| June 2013 | R$12.75 | R$18.50 |
| May 2013 | R$14.64 | R$21.25 |
| April 2013 | R$14.99 | R$21.75 |
| March 2013 | R$14.64 | R$21.25 |
| February 2013 | R$16.02 | R$23.25 |
| January 2013 | R$16.19 | R$23.50 |
| December 2012 | R$15.33 | R$22.25 |
| November 2012 | R$13.96 | R$20.25 |
| October 2012 | R$17.57 | R$25.50 |
| September 2012 | R$13.78 | R$20 |
| August 2012 | R$14.64 | R$21.25 |
| July 2012 | R$14.82 | R$21.50 |
| June 2012 | R$13.78 | R$20 |
| May 2012 | R$15.16 | R$22 |
| April 2012 | R$22.74 | R$33 |
| March 2012 | R$22.40 | R$32.50 |
| February 2012 | R$24.12 | R$35 |
| January 2012 | R$26.88 | R$39 |
| December 2011 | R$21.19 | R$30.75 |
| November 2011 | R$21.02 | R$30.50 |
| October 2011 | R$22.05 | R$32 |
| September 2011 | R$20.85 | R$30.25 |
| August 2011 | R$20.33 | R$29.50 |
| July 2011 | R$27.57 | R$40 |
| June 2011 | R$21.54 | R$31.25 |
| May 2011 | R$21.02 | R$30.50 |
| April 2011 | R$21.19 | R$30.75 |
| March 2011 | R$21.71 | R$31.50 |
| February 2011 | R$23.09 | R$33.50 |
| January 2011 | R$22.40 | R$32.50 |
| December 2010 | R$20.16 | R$29.25 |
| November 2010 | R$17.40 | R$25.25 |
| October 2010 | R$18.78 | R$27.25 |
| September 2010 | R$15.51 | R$22.50 |
| August 2010 | R$14.64 | R$21.25 |
| July 2010 | R$14.82 | R$21.50 |
| June 2010 | R$13.61 | R$19.75 |
| May 2010 | R$13.44 | R$19.50 |
| April 2010 | R$15.51 | R$22.50 |
| March 2010 | R$16.37 | R$23.75 |
| February 2010 | R$16.02 | R$23.25 |
| January 2010 | R$15.51 | R$22.50 |
| December 2009 | R$11.72 | R$17 |
| November 2009 | R$13.44 | R$19.50 |
| October 2009 | R$9.99 | R$14.50 |
| September 2009 | R$10.16 | R$14.75 |
| August 2009 | R$10.34 | R$15 |
| July 2009 | R$8.96 | R$13 |
| June 2009 | R$10.68 | R$15.50 |
| May 2009 | R$12.06 | R$17.50 |
| April 2009 | R$12.06 | R$17.50 |
| March 2009 | R$15.51 | R$22.50 |
| February 2009 | R$17.23 | R$25 |
| January 2009 | R$30.15 | R$43.75 |
| December 2008 | R$30.15 | R$43.75 |
| November 2008 | R$31.01 | R$45 |
| October 2008 | R$31.01 | R$45 |
| September 2008 | R$34.63 | R$50.25 |
| August 2008 | R$36.18 | R$52.50 |
| July 2008 | R$37.56 | R$54.50 |
| June 2008 | R$42.38 | R$61.50 |
| May 2008 | R$45.48 | R$66 |
| April 2008 | R$44.40 | R$64.50 |
| March 2008 | R$48.01 | R$69.75 |
| February 2008 | R$44.74 | R$65 |
| January 2008 | R$49.73 | R$72.25 |
| December 2007 | R$51.63 | R$75 |
| November 2007 | R$42.68 | R$62 |
| October 2007 | R$40.96 | R$59.50 |
| September 2007 | R$34.42 | R$50 |
| August 2007 | R$18.93 | R$27.50 |
| July 2007 | R$0.03 | R$0.05 |
| June 2007 | R$0.03 | R$0.05 |
| May 2007 | R$0.03 | R$0.05 |
| April 2006 | R$5.70 | R$0.05 |
| March 2006 | R$5.70 | R$0.05 |
| February 2006 | R$5.70 | R$0.05 |
| January 2006 | R$5.70 | R$0.05 |
| December 2005 | R$5.70 | R$0.05 |
| November 2005 | R$5.70 | R$0.05 |
| October 2005 | R$5.70 | R$0.05 |
| September 2005 | R$5.70 | R$0.05 |
| August 2005 | R$5.70 | R$0.05 |
| July 2005 | R$5.70 | R$0.05 |
| June 2005 | R$5.70 | R$0.05 |
| May 2005 | R$5.70 | R$0.05 |
| April 2005 | R$5.70 | R$0.05 |
| March 2005 | R$5.70 | R$0.05 |
| February 2005 | R$5.70 | R$0.05 |
| January 2005 | R$5.70 | R$0.05 |
| December 2004 | R$5.70 | R$0.05 |
| November 2004 | R$5.70 | R$0.05 |
| October 2004 | R$5.70 | R$0.05 |
| September 2004 | R$5.70 | R$0.05 |
| August 2004 | R$5.70 | R$0.05 |
| July 2004 | R$5.70 | R$0.05 |
| June 2004 | R$5.70 | R$0.05 |
| May 2004 | R$5.70 | R$0.05 |
| April 2004 | R$5.70 | R$0.05 |
| March 2004 | R$5.70 | R$0.05 |
| February 2004 | R$5.70 | R$0.05 |
| January 2004 | R$10.26 | R$0.09 |
| December 2003 | R$10.26 | R$0.09 |
| November 2003 | R$10.26 | R$0.09 |
| October 2003 | R$10.26 | R$0.09 |
| September 2003 | R$10.26 | R$0.09 |
EPAR3.SA
Price: R$6.90
52 week price:
Dividend Yield: 0.34%
5-year range yield:
Forward Dividend Yield: 74.45%
Payout Ratio: 999.77%
Payout Ratio Range:
Dividend Per Share: 5.25 BRL
Earnings Per Share: 1.05 BRL
P/E Ratio: 7.11
Exchange: SAO
Sector: Basic Materials
Industry: Lumber & Wood Production
Market Capitalization: 111.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 2