Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7.970 | 8.000 | 7.960 | 7.960 | 6.231 | 1,500 |
| 2024-02-23 | 7.860 | 7.980 | 7.830 | 7.970 | 6.239 | 1,400 |
| 2024-02-22 | 8.020 | 8.030 | 7.850 | 8.020 | 6.278 | 4,700 |
| 2024-02-21 | 7.940 | 8.010 | 7.800 | 7.820 | 6.122 | 800 |
| 2024-02-20 | 7.910 | 7.980 | 7.740 | 7.940 | 6.216 | 5,600 |
| 2024-02-19 | 8.180 | 8.180 | 7.860 | 7.950 | 6.224 | 1,000 |
| 2024-02-16 | 7.790 | 8.180 | 7.770 | 8.120 | 6.357 | 4,500 |
| 2024-02-15 | 8.190 | 8.200 | 7.760 | 7.800 | 6.106 | 6,500 |
| 2024-02-14 | 7.720 | 7.960 | 7.720 | 7.960 | 6.231 | 1,200 |
| 2024-02-09 | 7.730 | 7.870 | 7.730 | 7.870 | 6.161 | 3,100 |
| 2024-02-08 | 7.730 | 7.730 | 7.720 | 7.720 | 6.043 | 600 |
| 2024-02-07 | 7.940 | 7.940 | 7.620 | 7.710 | 6.036 | 800 |
| 2024-02-06 | 7.900 | 8.030 | 7.560 | 7.970 | 6.239 | 10,900 |
| 2024-02-05 | 7.560 | 8.000 | 7.550 | 8.000 | 6.263 | 2,900 |
| 2024-02-02 | 7.760 | 8.000 | 7.750 | 8.000 | 6.263 | 3,600 |
| 2024-02-01 | 8.010 | 8.050 | 7.750 | 7.750 | 6.067 | 3,400 |
| 2024-01-31 | 8.160 | 8.470 | 8.000 | 8.000 | 6.263 | 8,100 |
| 2024-01-30 | 8.150 | 8.200 | 7.830 | 8.170 | 6.396 | 2,200 |
| 2024-01-29 | 7.710 | 8.200 | 7.710 | 8.150 | 6.380 | 20,400 |
| 2024-01-26 | 7.750 | 8.000 | 7.750 | 8.000 | 6.263 | 3,300 |
| 2024-01-25 | 8.000 | 8.000 | 7.750 | 7.750 | 6.067 | 3,000 |
| 2024-01-24 | 7.740 | 7.900 | 7.740 | 7.800 | 6.106 | 2,800 |
| 2024-01-23 | 7.600 | 7.740 | 7.560 | 7.740 | 6.059 | 9,700 |
| 2024-01-22 | 7.750 | 7.750 | 7.510 | 7.550 | 5.910 | 2,700 |
| 2024-01-19 | 7.740 | 7.750 | 7.550 | 7.750 | 6.067 | 1,900 |
| 2024-01-18 | 7.560 | 7.560 | 7.550 | 7.550 | 5.910 | 1,600 |
| 2024-01-17 | 7.640 | 7.690 | 7.550 | 7.550 | 5.910 | 2,700 |
| 2024-01-16 | 7.550 | 7.640 | 7.280 | 7.500 | 5.871 | 4,400 |
| 2024-01-15 | 7.600 | 7.680 | 7.250 | 7.540 | 5.903 | 7,800 |
| 2024-01-12 | 7.840 | 7.850 | 7.750 | 7.760 | 6.075 | 5,300 |
| 2024-01-11 | 7.800 | 7.900 | 7.750 | 7.840 | 6.137 | 4,500 |
| 2024-01-10 | 7.990 | 7.990 | 7.720 | 7.800 | 6.105 | 6,500 |
| 2024-01-09 | 7.690 | 7.690 | 7.630 | 7.630 | 5.972 | 3,200 |
| 2024-01-08 | 7.700 | 7.710 | 7.500 | 7.700 | 6.027 | 2,300 |
| 2024-01-05 | 7.610 | 8.200 | 7.610 | 7.750 | 6.066 | 18,400 |
| 2024-01-04 | 7.540 | 7.640 | 7.540 | 7.640 | 5.980 | 1,800 |
| 2024-01-03 | 7.630 | 7.640 | 7.480 | 7.630 | 5.972 | 4,200 |
| 2024-01-02 | 7.620 | 7.630 | 7.480 | 7.630 | 5.972 | 3,000 |
| 2023-12-28 | 7.490 | 7.670 | 7.490 | 7.620 | 5.964 | 2,400 |
| 2023-12-27 | 7.520 | 7.550 | 7.440 | 7.510 | 5.878 | 2,200 |
| 2023-12-26 | 7.300 | 7.740 | 7.300 | 7.420 | 5.808 | 4,800 |
| 2023-12-22 | 7.500 | 7.550 | 7.320 | 7.390 | 5.784 | 7,700 |
| 2023-12-21 | 7.610 | 7.990 | 7.550 | 7.550 | 5.910 | 92,600 |
| 2023-12-20 | 8.240 | 8.250 | 7.800 | 7.800 | 6.105 | 3,000 |
| 2023-12-19 | 7.420 | 9.010 | 7.410 | 8.070 | 6.317 | 49,200 |
| 2023-12-18 | 7.450 | 7.530 | 7.450 | 7.510 | 5.878 | 1,000 |
| 2023-12-15 | 7.460 | 7.500 | 7.400 | 7.460 | 5.839 | 3,800 |
| 2023-12-14 | 7.540 | 7.540 | 7.460 | 7.540 | 5.902 | 5,700 |
| 2023-12-13 | 7.210 | 7.540 | 7.210 | 7.540 | 5.902 | 3,600 |
| 2023-12-12 | 7.410 | 7.410 | 7.200 | 7.200 | 5.636 | 21,900 |
| 2023-12-11 | 7.390 | 7.540 | 7.330 | 7.340 | 5.745 | 8,900 |
| 2023-12-08 | 7.550 | 7.550 | 7.450 | 7.470 | 5.847 | 12,200 |
| 2023-12-07 | 7.550 | 7.550 | 7.460 | 7.550 | 5.910 | 10,600 |
| 2023-12-06 | 7.540 | 7.550 | 7.420 | 7.540 | 5.902 | 12,400 |
| 2023-12-05 | 7.540 | 7.550 | 7.410 | 7.410 | 5.800 | 21,800 |
| 2023-12-04 | 7.490 | 7.550 | 7.400 | 7.540 | 5.902 | 2,100 |
| 2023-12-01 | 7.540 | 7.550 | 7.270 | 7.490 | 5.863 | 2,700 |
| 2023-11-30 | 7.340 | 7.590 | 7.140 | 7.510 | 5.878 | 6,600 |
| 2023-11-29 | 7.190 | 7.400 | 7.170 | 7.400 | 5.792 | 3,700 |
| 2023-11-28 | 7.200 | 7.200 | 7.020 | 7.120 | 5.573 | 13,900 |
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.