Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6.950 | 6.980 | 6.840 | 6.900 | 5.955 | 7,100 |
| 2024-05-21 | 6.920 | 7.000 | 6.880 | 6.880 | 5.937 | 4,000 |
| 2024-05-20 | 6.900 | 6.900 | 6.820 | 6.840 | 5.903 | 4,500 |
| 2024-05-17 | 7.280 | 7.280 | 6.840 | 6.890 | 5.946 | 5,600 |
| 2024-05-16 | 6.860 | 7.220 | 6.860 | 7.090 | 6.119 | 2,500 |
| 2024-05-15 | 7.400 | 7.410 | 6.720 | 6.860 | 5.920 | 18,100 |
| 2024-05-14 | 7.440 | 7.450 | 7.320 | 7.320 | 6.317 | 1,100 |
| 2024-05-13 | 7.490 | 7.490 | 7.400 | 7.450 | 6.429 | 1,600 |
| 2024-05-10 | 7.470 | 7.500 | 7.300 | 7.300 | 6.300 | 2,700 |
| 2024-05-09 | 7.500 | 7.600 | 7.400 | 7.400 | 6.386 | 2,300 |
| 2024-05-08 | 7.700 | 7.700 | 7.430 | 7.490 | 6.464 | 2,700 |
| 2024-05-07 | 7.780 | 7.780 | 7.780 | 7.780 | 6.714 | 0 |
| 2024-05-06 | 7.810 | 7.810 | 7.740 | 7.780 | 6.714 | 2,300 |
| 2024-05-03 | 7.550 | 7.800 | 7.510 | 7.800 | 6.731 | 1,100 |
| 2024-05-02 | 7.680 | 7.680 | 7.300 | 7.560 | 6.524 | 4,900 |
| 2024-04-30 | 8.260 | 8.370 | 8.200 | 8.230 | 7.102 | 24,200 |
| 2024-04-29 | 8.120 | 8.300 | 8.110 | 8.170 | 6.396 | 13,200 |
| 2024-04-26 | 8.140 | 8.300 | 8.100 | 8.160 | 6.388 | 8,200 |
| 2024-04-25 | 8.190 | 8.200 | 8.110 | 8.110 | 6.349 | 2,600 |
| 2024-04-24 | 8.160 | 8.200 | 8.100 | 8.200 | 6.419 | 12,600 |
| 2024-04-23 | 8.150 | 8.180 | 8.110 | 8.150 | 6.380 | 8,900 |
| 2024-04-22 | 8.130 | 8.230 | 8.070 | 8.150 | 6.380 | 16,800 |
| 2024-04-19 | 8.120 | 8.130 | 8.120 | 8.130 | 6.364 | 200 |
| 2024-04-18 | 8.070 | 8.110 | 8.020 | 8.060 | 6.310 | 7,400 |
| 2024-04-17 | 8.140 | 8.160 | 8.130 | 8.150 | 6.380 | 700 |
| 2024-04-16 | 8.210 | 8.210 | 8.000 | 8.050 | 6.302 | 15,300 |
| 2024-04-15 | 8.000 | 8.250 | 7.930 | 8.250 | 6.458 | 8,400 |
| 2024-04-12 | 8.020 | 8.050 | 7.950 | 8.000 | 6.263 | 4,200 |
| 2024-04-11 | 8.080 | 8.100 | 8.070 | 8.100 | 6.341 | 2,700 |
| 2024-04-10 | 7.970 | 7.980 | 7.910 | 7.930 | 6.208 | 9,100 |
| 2024-04-09 | 8.200 | 8.200 | 7.930 | 7.930 | 6.208 | 6,500 |
| 2024-04-08 | 8.050 | 8.190 | 7.990 | 8.070 | 6.317 | 2,600 |
| 2024-04-05 | 7.940 | 8.000 | 7.810 | 7.930 | 6.208 | 7,600 |
| 2024-04-04 | 7.820 | 7.980 | 7.760 | 7.770 | 6.083 | 12,200 |
| 2024-04-03 | 7.670 | 7.850 | 7.660 | 7.760 | 6.075 | 7,400 |
| 2024-04-02 | 7.500 | 7.790 | 7.490 | 7.570 | 5.926 | 6,600 |
| 2024-04-01 | 7.990 | 8.010 | 7.700 | 7.760 | 6.075 | 4,500 |
| 2024-03-28 | 7.940 | 7.940 | 7.250 | 7.940 | 6.216 | 20,800 |
| 2024-03-27 | 8.120 | 8.120 | 7.650 | 7.940 | 6.216 | 37,500 |
| 2024-03-26 | 8.250 | 8.300 | 7.950 | 7.950 | 6.224 | 21,500 |
| 2024-03-25 | 8.250 | 8.250 | 8.110 | 8.250 | 6.458 | 14,400 |
| 2024-03-22 | 8.250 | 8.250 | 8.120 | 8.250 | 6.458 | 14,300 |
| 2024-03-21 | 8.250 | 8.250 | 8.150 | 8.250 | 6.458 | 10,400 |
| 2024-03-20 | 8.250 | 8.250 | 8.150 | 8.250 | 6.458 | 5,900 |
| 2024-03-19 | 8.250 | 8.250 | 7.990 | 8.250 | 6.458 | 8,300 |
| 2024-03-18 | 8.160 | 8.250 | 8.160 | 8.250 | 6.458 | 8,500 |
| 2024-03-15 | 8.050 | 8.150 | 8.050 | 8.150 | 6.380 | 5,800 |
| 2024-03-14 | 8.100 | 8.190 | 8.050 | 8.050 | 6.302 | 700 |
| 2024-03-13 | 8.050 | 8.050 | 7.920 | 8.050 | 6.302 | 3,300 |
| 2024-03-12 | 7.920 | 8.060 | 7.920 | 8.050 | 6.302 | 2,400 |
| 2024-03-11 | 7.990 | 7.990 | 7.870 | 7.870 | 6.161 | 4,800 |
| 2024-03-08 | 7.850 | 8.040 | 7.850 | 8.030 | 6.286 | 3,100 |
| 2024-03-07 | 7.860 | 8.000 | 7.840 | 8.000 | 6.263 | 2,100 |
| 2024-03-06 | 7.900 | 8.240 | 7.770 | 7.830 | 6.130 | 3,300 |
| 2024-03-05 | 7.910 | 7.910 | 7.680 | 7.900 | 6.184 | 8,500 |
| 2024-03-04 | 7.950 | 7.960 | 7.910 | 7.910 | 6.192 | 4,700 |
| 2024-03-01 | 8.100 | 8.200 | 7.900 | 7.900 | 6.184 | 5,500 |
| 2024-02-29 | 8.050 | 8.060 | 8.000 | 8.000 | 6.263 | 1,700 |
| 2024-02-28 | 7.810 | 8.050 | 7.790 | 8.050 | 6.302 | 4,700 |
| 2024-02-27 | 8.020 | 8.020 | 7.600 | 7.900 | 6.184 | 7,700 |
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.