EPAR3.SA(EPAR3.SA)
EPAR3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $1.70 | $1.71 | $1.70 | $1.71 | 1,300 |
| 7/2/2026 | $1.68 | $1.69 | $1.68 | $1.69 | 500 |
| 7/1/2026 | $1.73 | $1.73 | $1.62 | $1.72 | 5,600 |
| 6/30/2026 | $1.69 | $1.73 | $1.63 | $1.63 | 8,700 |
| 6/29/2026 | $1.62 | $1.70 | $1.62 | $1.70 | 11,300 |
| 6/26/2026 | $1.71 | $1.71 | $1.64 | $1.64 | 4,000 |
| 6/25/2026 | $1.67 | $1.73 | $1.67 | $1.69 | 3,400 |
| 6/24/2026 | $1.67 | $1.72 | $1.67 | $1.70 | 400 |
| 6/23/2026 | $1.69 | $1.70 | $1.67 | $1.67 | 2,600 |
| 6/22/2026 | $1.69 | $1.69 | $1.69 | $1.69 | 2,100 |
| 6/19/2026 | $1.74 | $1.74 | $1.68 | $1.69 | 1,300 |
| 6/18/2026 | $1.72 | $1.72 | $1.68 | $1.72 | 7,300 |
| 6/17/2026 | $1.72 | $1.72 | $1.68 | $1.72 | 9,400 |
| 6/16/2026 | $1.74 | $1.78 | $1.71 | $1.73 | 1,900 |
| 6/15/2026 | $1.71 | $1.83 | $1.71 | $1.75 | 9,400 |
| 6/12/2026 | $1.76 | $1.76 | $1.70 | $1.70 | 4,400 |
| 6/11/2026 | $1.79 | $1.80 | $1.73 | $1.77 | 4,500 |
| 6/10/2026 | $1.73 | $1.75 | $1.71 | $1.73 | 3,600 |
| 6/9/2026 | $1.72 | $1.72 | $1.71 | $1.71 | 5,900 |
| 6/8/2026 | $1.76 | $1.80 | $1.70 | $1.71 | 12,600 |
| 6/5/2026 | $1.93 | $1.93 | $1.71 | $1.75 | 19,600 |
| 6/3/2026 | $1.99 | $1.99 | $1.88 | $1.90 | 6,200 |
| 6/2/2026 | $1.94 | $2.04 | $1.88 | $1.88 | 15,300 |
| 6/1/2026 | $1.92 | $2.00 | $1.92 | $1.97 | 4,000 |
| 5/29/2026 | $1.96 | $2.05 | $1.92 | $1.92 | 19,900 |
| 5/28/2026 | $2.01 | $2.01 | $2.01 | $2.01 | 2,100 |
| 5/27/2026 | $2.02 | $2.12 | $2.00 | $2.12 | 4,400 |
| 5/26/2026 | $2.17 | $2.17 | $2.01 | $2.01 | 4,800 |
| 5/25/2026 | $2.02 | $2.03 | $2.01 | $2.03 | 15,300 |
| 5/22/2026 | $2.16 | $2.19 | $2.01 | $2.03 | 31,000 |
| 5/21/2026 | $2.30 | $2.30 | $2.14 | $2.20 | 18,700 |
| 5/20/2026 | $2.30 | $2.30 | $2.30 | $2.30 | 300 |
| 5/19/2026 | $2.30 | $2.30 | $2.27 | $2.30 | 2,000 |
| 5/18/2026 | $2.28 | $2.39 | $2.28 | $2.29 | 5,300 |
| 5/15/2026 | $2.33 | $2.33 | $2.27 | $2.28 | 8,500 |
| 5/14/2026 | $2.40 | $2.40 | $2.32 | $2.36 | 1,200 |
| 5/13/2026 | $2.41 | $2.41 | $2.32 | $2.32 | 22,200 |
| 5/12/2026 | $2.53 | $2.53 | $2.42 | $2.47 | 22,400 |
| 5/11/2026 | $2.53 | $2.53 | $2.53 | $2.53 | 1,100 |
| 5/8/2026 | $2.55 | $2.58 | $2.53 | $2.53 | 4,800 |
| 5/7/2026 | $2.53 | $2.60 | $2.53 | $2.55 | 10,600 |
| 5/6/2026 | $2.60 | $2.60 | $2.54 | $2.54 | 5,100 |
| 5/5/2026 | $2.58 | $2.58 | $2.56 | $2.56 | 2,400 |
| 5/4/2026 | $2.61 | $2.70 | $2.53 | $2.57 | 14,900 |
| 4/30/2026 | $2.67 | $2.74 | $2.61 | $2.61 | 5,600 |
| 4/29/2026 | $2.68 | $2.68 | $2.60 | $2.64 | 36,500 |
| 4/28/2026 | $2.68 | $2.69 | $2.66 | $2.66 | 3,100 |
| 4/27/2026 | $2.70 | $2.76 | $2.67 | $2.68 | 17,200 |
| 4/24/2026 | $2.76 | $2.76 | $2.69 | $2.69 | 21,400 |
| 4/23/2026 | $2.72 | $2.75 | $2.70 | $2.71 | 4,900 |
| 4/22/2026 | $2.72 | $2.75 | $2.70 | $2.70 | 10,000 |
| 4/20/2026 | $2.73 | $2.79 | $2.68 | $2.72 | 17,900 |
| 4/17/2026 | $2.85 | $2.86 | $2.73 | $2.73 | 20,500 |
| 4/16/2026 | $2.90 | $2.90 | $2.83 | $2.83 | 14,400 |
| 4/15/2026 | $2.90 | $2.96 | $2.83 | $2.85 | 19,600 |
| 4/14/2026 | $2.94 | $3.06 | $2.89 | $2.94 | 8,800 |
| 4/13/2026 | $2.93 | $2.94 | $2.90 | $2.93 | 4,600 |
| 4/10/2026 | $2.93 | $2.99 | $2.89 | $2.90 | 10,000 |
| 4/9/2026 | $3.00 | $3.01 | $2.95 | $2.95 | 4,400 |
| 4/8/2026 | $2.91 | $3.05 | $2.89 | $2.91 | 16,000 |
| 4/7/2026 | $2.95 | $2.95 | $2.91 | $2.91 | 7,900 |
| 4/6/2026 | $2.93 | $3.07 | $2.90 | $2.92 | 32,500 |