Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.780 | 5.780 | 5.670 | 5.740 | 5.740 | 7,900 |
| 2026-10-14 | 5.820 | 5.900 | 5.720 | 5.770 | 5.770 | 25,500 |
| 2026-10-13 | 5.650 | 5.850 | 5.640 | 5.780 | 5.780 | 27,800 |
| 2026-10-09 | 5.850 | 5.850 | 5.620 | 5.650 | 5.650 | 84,000 |
| 2026-10-08 | 5.760 | 5.760 | 5.650 | 5.690 | 5.690 | 54,400 |
| 2026-10-07 | 5.790 | 5.900 | 5.660 | 5.760 | 5.760 | 17,900 |
| 2026-10-06 | 5.840 | 5.900 | 5.540 | 5.650 | 5.650 | 28,100 |
| 2026-10-05 | 5.640 | 5.900 | 5.580 | 5.710 | 5.710 | 15,300 |
| 2026-10-02 | 5.610 | 5.900 | 5.510 | 5.580 | 5.580 | 13,000 |
| 2026-10-01 | 5.540 | 5.690 | 5.540 | 5.540 | 5.540 | 24,600 |
| 2026-09-30 | 5.580 | 5.580 | 5.540 | 5.570 | 5.570 | 9,400 |
| 2026-09-29 | 5.520 | 5.600 | 5.510 | 5.580 | 5.580 | 2,400 |
| 2026-09-28 | 5.510 | 5.560 | 5.460 | 5.540 | 5.540 | 6,500 |
| 2026-09-25 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 3,200 |
| 2026-09-24 | 5.540 | 5.540 | 5.460 | 5.460 | 5.460 | 4,300 |
| 2026-09-23 | 5.530 | 5.550 | 5.480 | 5.480 | 5.480 | 9,700 |
| 2026-09-22 | 5.530 | 5.530 | 5.510 | 5.530 | 5.530 | 8,000 |
| 2026-09-21 | 5.500 | 5.540 | 5.500 | 5.510 | 5.510 | 8,000 |
| 2026-09-18 | 5.490 | 5.490 | 5.410 | 5.470 | 5.470 | 8,000 |
| 2026-09-17 | 5.480 | 5.480 | 5.390 | 5.450 | 5.450 | 21,300 |
| 2026-09-16 | 5.530 | 5.530 | 5.500 | 5.520 | 5.520 | 8,200 |
| 2026-09-15 | 5.530 | 5.550 | 5.500 | 5.510 | 5.510 | 9,900 |
| 2026-09-14 | 5.490 | 5.550 | 5.490 | 5.550 | 5.550 | 11,200 |
| 2026-09-11 | 5.510 | 5.510 | 5.410 | 5.480 | 5.480 | 6,500 |
| 2026-09-10 | 5.500 | 5.500 | 5.460 | 5.490 | 5.490 | 7,900 |
| 2026-09-09 | 5.450 | 5.500 | 5.430 | 5.460 | 5.460 | 10,900 |
| 2026-09-08 | 5.520 | 5.520 | 5.480 | 5.500 | 5.500 | 17,300 |
| 2026-09-04 | 5.530 | 5.530 | 5.460 | 5.520 | 5.520 | 11,700 |
| 2026-09-03 | 5.550 | 5.640 | 5.510 | 5.510 | 5.510 | 17,100 |
| 2026-09-02 | 5.750 | 5.750 | 5.250 | 5.580 | 5.580 | 104,900 |
| 2026-09-01 | 5.790 | 5.790 | 5.540 | 5.560 | 5.560 | 9,000 |
| 2026-08-31 | 5.550 | 5.740 | 5.420 | 5.620 | 5.620 | 9,000 |
| 2026-08-28 | 5.410 | 5.650 | 5.390 | 5.550 | 5.550 | 14,500 |
| 2026-08-27 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 7,700 |
| 2026-08-26 | 5.530 | 5.550 | 5.430 | 5.440 | 5.440 | 5,200 |
| 2026-08-25 | 5.500 | 5.550 | 5.470 | 5.540 | 5.540 | 4,500 |
| 2026-08-24 | 5.500 | 5.700 | 5.360 | 5.420 | 5.420 | 18,300 |
| 2026-08-21 | 5.750 | 5.750 | 5.410 | 5.410 | 5.410 | 2,600 |
| 2026-08-20 | 5.480 | 5.480 | 5.350 | 5.370 | 5.370 | 11,700 |
| 2026-08-19 | 5.550 | 5.990 | 5.450 | 5.520 | 5.424 | 70,800 |
| 2026-08-18 | 5.330 | 5.690 | 5.330 | 5.450 | 5.355 | 8,400 |
| 2026-08-17 | 5.180 | 5.680 | 5.180 | 5.410 | 5.316 | 21,200 |
| 2026-08-14 | 5.210 | 5.240 | 5.170 | 5.170 | 5.079 | 5,500 |
| 2026-08-13 | 5.180 | 5.250 | 5.180 | 5.250 | 5.158 | 3,000 |
| 2026-08-12 | 5.110 | 5.210 | 5.110 | 5.200 | 5.109 | 2,400 |
| 2026-08-11 | 5.250 | 5.340 | 5.120 | 5.180 | 5.089 | 10,000 |
| 2026-08-10 | 5.330 | 5.410 | 5.230 | 5.240 | 5.148 | 9,600 |
| 2026-08-07 | 5.330 | 5.390 | 5.310 | 5.320 | 5.227 | 8,300 |
| 2026-08-06 | 5.540 | 5.540 | 5.320 | 5.380 | 5.286 | 6,500 |
| 2026-08-05 | 5.480 | 5.520 | 5.450 | 5.500 | 5.403 | 5,500 |
| 2026-08-04 | 5.360 | 5.480 | 5.360 | 5.480 | 5.384 | 7,200 |
| 2026-08-03 | 5.470 | 5.470 | 5.280 | 5.360 | 5.266 | 24,400 |
| 2026-07-31 | 5.300 | 5.310 | 5.280 | 5.310 | 5.217 | 14,600 |
| 2026-07-30 | 5.220 | 5.310 | 5.220 | 5.300 | 5.207 | 8,400 |
| 2026-07-29 | 5.270 | 5.300 | 5.260 | 5.300 | 5.207 | 4,000 |
| 2026-07-28 | 5.250 | 5.480 | 5.250 | 5.310 | 5.217 | 10,100 |
| 2026-07-27 | 5.290 | 5.290 | 5.200 | 5.250 | 5.158 | 11,800 |
| 2026-07-24 | 5.290 | 5.290 | 5.230 | 5.290 | 5.197 | 5,600 |
| 2026-07-23 | 5.290 | 5.290 | 5.260 | 5.280 | 5.187 | 8,900 |
| 2026-07-22 | 5.280 | 5.280 | 5.230 | 5.280 | 5.187 | 8,300 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0958 BRL |
| 2026-04-29 | 0.1346 BRL |
| 2025-04-29 | 0.6587 BRL |
| 2024-04-30 | 0.7589 BRL |
| 2024-01-12 | 0.0011 BRL |
| 2023-05-03 | 0.1475 BRL |
| 2023-04-28 | 0.1251 BRL |
| 2022-11-28 | 0.3560 BRL |
| 2022-04-28 | 0.1300 BRL |
| 2021-11-25 | 0.1600 BRL |
| 2021-08-24 | 0.1500 BRL |
| 2021-04-29 | 0.1000 BRL |
| 2020-12-15 | 0.2000 BRL |
| 2020-05-29 | 0.0800 BRL |
| 2019-11-11 | 0.0700 BRL |
| 2019-03-25 | 0.0300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.