EQMA3BF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 4 |
| 2025-02-13 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 1 |
| 2025-02-12 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 1 |
| 2025-02-10 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 10 |
| 2025-02-07 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 1 |
| 2025-02-06 | 23.990 | 23.990 | 23.510 | 23.510 | 23.510 | 26 |
| 2025-02-04 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 8 |
| 2025-02-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2 |
| 2025-01-31 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 1 |
| 2025-01-30 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 3 |
| 2025-01-29 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 10 |
| 2025-01-28 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 6 |
| 2025-01-27 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 29 |
| 2025-01-24 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 1 |
| 2025-01-20 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 11 |
| 2025-01-17 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 95 |
| 2025-01-16 | 23.510 | 23.510 | 23.010 | 23.010 | 23.010 | 69 |
| 2025-01-15 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 3 |
| 2025-01-13 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 9 |
| 2025-01-10 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 10 |
| 2025-01-09 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 2 |
| 2025-01-08 | 23.970 | 23.970 | 23.400 | 23.400 | 23.400 | 16 |
| 2025-01-07 | 23.970 | 23.970 | 23.970 | 23.970 | 23.970 | 1 |
| 2025-01-06 | 23.650 | 23.860 | 23.650 | 23.860 | 23.860 | 4 |
| 2025-01-03 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 28 |
| 2025-01-02 | 23.550 | 23.990 | 23.550 | 23.990 | 23.990 | 17 |
| 2024-12-27 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 1 |
| 2024-12-26 | 23.010 | 23.490 | 23.010 | 23.490 | 23.490 | 9 |
| 2024-12-23 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 11 |
| 2024-12-20 | 23.890 | 23.890 | 23.890 | 23.890 | 23.890 | 2 |
| 2024-12-19 | 23.990 | 23.990 | 23.900 | 23.900 | 23.900 | 53 |
| 2024-12-18 | 23.990 | 24.000 | 23.990 | 23.990 | 23.990 | 44 |
| 2024-12-13 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 5 |
| 2024-12-12 | 24.950 | 24.950 | 24.490 | 24.490 | 24.490 | 23 |
| 2024-12-10 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 0 |
← NewerPage 6 of 6 · 335 trading days
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.