EQMA3BF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 26 |
| 2025-06-16 | 27.000 | 27.000 | 26.010 | 26.010 | 26.010 | 5 |
| 2025-06-13 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 8 |
| 2025-06-12 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 4 |
| 2025-06-11 | 26.010 | 26.990 | 26.010 | 26.990 | 26.990 | 7 |
| 2025-06-10 | 26.010 | 27.990 | 26.010 | 26.010 | 26.010 | 13 |
| 2025-06-09 | 27.280 | 27.990 | 26.010 | 27.990 | 27.990 | 74 |
| 2025-06-05 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 5 |
| 2025-06-04 | 25.510 | 25.990 | 25.510 | 25.510 | 25.510 | 4 |
| 2025-06-03 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 3 |
| 2025-06-02 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 6 |
| 2025-05-29 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 88 |
| 2025-05-28 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8 |
| 2025-05-26 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 4 |
| 2025-05-23 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 10 |
| 2025-05-22 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 32 |
| 2025-05-21 | 24.800 | 25.490 | 24.800 | 25.490 | 25.490 | 29 |
| 2025-05-20 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 15 |
| 2025-05-19 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 57 |
| 2025-05-16 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 22 |
| 2025-05-15 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 70 |
| 2025-05-14 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 1 |
| 2025-05-12 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 45 |
| 2025-05-09 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 0 |
| 2025-05-06 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 49 |
| 2025-05-05 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 13 |
| 2025-05-02 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 25 |
| 2025-04-30 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | 29 |
| 2025-04-29 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 10 |
| 2025-04-28 | 26.970 | 26.970 | 26.970 | 26.970 | 26.970 | 2 |
| 2025-04-25 | 26.970 | 26.970 | 26.970 | 26.970 | 26.970 | 3 |
| 2025-04-24 | 26.950 | 26.960 | 26.950 | 26.960 | 26.960 | 14 |
| 2025-04-23 | 26.970 | 26.970 | 26.940 | 26.950 | 26.950 | 12 |
| 2025-04-22 | 26.500 | 27.000 | 26.010 | 27.000 | 27.000 | 48 |
| 2025-04-17 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 92 |
| 2025-04-16 | 25.510 | 25.510 | 25.510 | 25.510 | 25.510 | 1 |
| 2025-04-09 | 25.510 | 25.510 | 25.510 | 25.510 | 25.510 | 41 |
| 2025-04-07 | 26.480 | 26.480 | 26.480 | 26.480 | 26.480 | 7 |
| 2025-04-04 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 20 |
| 2025-04-03 | 26.480 | 26.480 | 26.480 | 26.480 | 26.480 | 11 |
| 2025-04-02 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 3 |
| 2025-04-01 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 18 |
| 2025-03-31 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 17 |
| 2025-03-28 | 25.790 | 25.790 | 25.790 | 25.790 | 25.790 | 9 |
| 2025-03-27 | 25.010 | 25.710 | 25.010 | 25.710 | 25.710 | 4 |
| 2025-03-26 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 1 |
| 2025-03-25 | 24.990 | 24.990 | 24.520 | 24.520 | 24.520 | 5 |
| 2025-03-17 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 6 |
| 2025-03-14 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 2 |
| 2025-03-13 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 53 |
| 2025-03-11 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 1 |
| 2025-03-10 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 6 |
| 2025-03-06 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 14 |
| 2025-02-26 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 1 |
| 2025-02-25 | 24.510 | 24.510 | 24.390 | 24.390 | 24.390 | 30 |
| 2025-02-24 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 1 |
| 2025-02-21 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 1 |
| 2025-02-20 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 25 |
| 2025-02-19 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 1 |
| 2025-02-18 | 24.490 | 24.700 | 24.400 | 24.400 | 24.400 | 16 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.