Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6.970 | 6.990 | 6.950 | 6.950 | 5.998 | 4,200 |
| 2024-08-14 | 6.850 | 6.950 | 6.850 | 6.950 | 5.998 | 3,500 |
| 2024-08-13 | 6.840 | 6.920 | 6.830 | 6.920 | 5.972 | 1,600 |
| 2024-08-12 | 7.000 | 7.070 | 6.860 | 6.860 | 5.920 | 9,800 |
| 2024-08-09 | 6.940 | 7.090 | 6.930 | 7.090 | 6.119 | 2,400 |
| 2024-08-08 | 7.080 | 7.090 | 6.960 | 7.050 | 6.084 | 900 |
| 2024-08-07 | 7.170 | 7.170 | 6.940 | 6.950 | 5.998 | 2,400 |
| 2024-08-06 | 7.050 | 7.140 | 6.900 | 6.900 | 5.955 | 6,500 |
| 2024-08-05 | 7.150 | 7.160 | 7.000 | 7.070 | 6.101 | 9,100 |
| 2024-08-02 | 7.170 | 7.190 | 7.140 | 7.150 | 6.170 | 2,200 |
| 2024-08-01 | 7.310 | 7.490 | 7.160 | 7.160 | 6.179 | 4,000 |
| 2024-07-31 | 7.300 | 7.340 | 7.300 | 7.310 | 6.308 | 1,200 |
| 2024-07-30 | 7.310 | 7.450 | 7.120 | 7.200 | 6.214 | 5,100 |
| 2024-07-29 | 7.360 | 7.620 | 7.360 | 7.400 | 6.386 | 1,600 |
| 2024-07-26 | 7.650 | 7.850 | 7.310 | 7.350 | 6.343 | 3,100 |
| 2024-07-25 | 7.350 | 7.730 | 7.350 | 7.730 | 6.671 | 2,100 |
| 2024-07-24 | 7.250 | 7.370 | 7.250 | 7.350 | 6.343 | 2,500 |
| 2024-07-23 | 7.360 | 7.380 | 7.150 | 7.180 | 6.196 | 10,100 |
| 2024-07-22 | 7.380 | 7.420 | 6.820 | 7.380 | 6.369 | 2,100 |
| 2024-07-19 | 7.420 | 7.430 | 7.210 | 7.340 | 6.334 | 1,300 |
| 2024-07-18 | 7.500 | 7.500 | 7.410 | 7.420 | 6.403 | 4,900 |
| 2024-07-17 | 7.390 | 7.590 | 7.390 | 7.590 | 6.550 | 500 |
| 2024-07-16 | 7.420 | 7.870 | 7.260 | 7.340 | 6.334 | 2,700 |
| 2024-07-15 | 7.170 | 7.250 | 7.170 | 7.240 | 6.248 | 5,200 |
| 2024-07-12 | 7.150 | 7.180 | 7.150 | 7.180 | 6.196 | 1,300 |
| 2024-07-11 | 7.090 | 7.190 | 7.090 | 7.100 | 6.127 | 2,600 |
| 2024-07-10 | 6.890 | 7.080 | 6.890 | 7.080 | 6.110 | 1,900 |
| 2024-07-09 | 7.210 | 7.210 | 7.030 | 7.050 | 6.084 | 7,200 |
| 2024-07-08 | 7.250 | 7.250 | 7.050 | 7.210 | 6.222 | 2,600 |
| 2024-07-05 | 7.100 | 7.240 | 7.050 | 7.170 | 6.188 | 1,700 |
| 2024-07-04 | 7.040 | 7.200 | 7.040 | 7.130 | 6.153 | 2,300 |
| 2024-07-03 | 7.000 | 7.150 | 7.000 | 7.030 | 6.067 | 3,400 |
| 2024-07-02 | 7.130 | 7.220 | 7.030 | 7.100 | 6.127 | 4,300 |
| 2024-07-01 | 6.800 | 7.120 | 6.800 | 7.070 | 6.101 | 13,900 |
| 2024-06-28 | 6.800 | 6.900 | 6.800 | 6.890 | 5.946 | 2,100 |
| 2024-06-27 | 7.120 | 7.130 | 6.770 | 6.770 | 5.842 | 4,600 |
| 2024-06-26 | 6.830 | 7.020 | 6.830 | 7.020 | 6.058 | 300 |
| 2024-06-25 | 6.920 | 6.920 | 6.920 | 6.920 | 5.972 | 100 |
| 2024-06-24 | 6.910 | 6.920 | 6.770 | 6.770 | 5.842 | 3,400 |
| 2024-06-21 | 6.830 | 7.120 | 6.820 | 6.900 | 5.955 | 1,000 |
| 2024-06-20 | 6.820 | 6.830 | 6.760 | 6.760 | 5.834 | 1,000 |
| 2024-06-19 | 6.860 | 6.970 | 6.640 | 6.640 | 5.730 | 1,900 |
| 2024-06-18 | 6.760 | 6.870 | 6.760 | 6.860 | 5.920 | 800 |
| 2024-06-17 | 6.920 | 6.940 | 6.550 | 6.750 | 5.825 | 7,400 |
| 2024-06-14 | 7.010 | 7.010 | 6.810 | 6.810 | 5.877 | 2,100 |
| 2024-06-13 | 7.000 | 7.240 | 6.960 | 7.010 | 6.050 | 1,800 |
| 2024-06-12 | 7.240 | 7.240 | 6.930 | 6.950 | 5.998 | 500 |
| 2024-06-11 | 6.900 | 7.270 | 6.900 | 6.900 | 5.955 | 2,700 |
| 2024-06-10 | 6.940 | 6.940 | 6.700 | 6.820 | 5.886 | 4,900 |
| 2024-06-07 | 6.970 | 6.970 | 6.930 | 6.940 | 5.989 | 9,400 |
| 2024-06-06 | 6.860 | 6.970 | 6.860 | 6.970 | 6.015 | 5,100 |
| 2024-06-05 | 6.770 | 6.850 | 6.710 | 6.760 | 5.834 | 3,500 |
| 2024-06-04 | 6.770 | 6.770 | 6.670 | 6.770 | 5.842 | 4,500 |
| 2024-06-03 | 6.840 | 6.880 | 6.800 | 6.800 | 5.868 | 3,900 |
| 2024-05-31 | 6.800 | 6.830 | 6.730 | 6.830 | 5.894 | 5,400 |
| 2024-05-29 | 6.980 | 6.980 | 6.700 | 6.770 | 5.842 | 6,900 |
| 2024-05-28 | 7.690 | 7.690 | 6.820 | 6.820 | 5.886 | 7,500 |
| 2024-05-27 | 6.820 | 7.650 | 6.790 | 7.650 | 6.602 | 7,900 |
| 2024-05-24 | 6.900 | 6.900 | 6.500 | 6.760 | 5.834 | 15,400 |
| 2024-05-23 | 6.900 | 6.980 | 6.890 | 6.900 | 5.955 | 8,700 |
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.