Equatorial Pará Distribuidora de Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	7.200	7.200	7.050	7.180	5.620	7,200
2023-11-24	7.200	7.200	7.110	7.200	5.636	34,400
2023-11-23	7.000	7.200	7.000	7.200	5.636	6,500
2023-11-22	6.850	7.000	6.850	7.000	5.479	64,300
2023-11-21	6.850	6.850	6.740	6.850	5.362	600
2023-11-20	6.770	6.850	6.760	6.840	5.354	10,400
2023-11-17	6.850	6.850	6.760	6.760	5.291	9,300
2023-11-16	6.650	6.850	6.650	6.820	5.338	5,900
2023-11-14	6.460	6.650	6.380	6.650	5.205	5,900
2023-11-13	6.460	6.630	6.460	6.630	5.189	1,300
2023-11-10	6.500	6.610	6.490	6.540	5.119	1,800
2023-11-09	6.410	6.640	6.250	6.490	5.080	109,600
2023-11-08	6.400	6.400	6.260	6.390	5.002	700
2023-11-07	6.350	6.400	6.350	6.400	5.009	400
2023-11-06	6.380	6.410	6.270	6.350	4.970	3,600
2023-11-03	6.250	6.350	6.010	6.350	4.970	3,100
2023-11-01	6.340	6.340	6.240	6.240	4.884	2,100
2023-10-31	6.310	6.310	6.000	6.270	4.908	6,300
2023-10-30	6.260	6.310	6.250	6.310	4.939	600
2023-10-27	6.300	6.330	6.300	6.330	4.955	2,000
2023-10-26	6.290	6.340	6.230	6.340	4.962	2,400
2023-10-25	6.300	6.300	6.220	6.220	4.869	2,700
2023-10-24	6.230	6.280	6.220	6.280	4.916	2,400
2023-10-23	6.320	6.320	6.210	6.290	4.923	3,200
2023-10-20	6.260	6.350	6.260	6.340	4.962	3,200
2023-10-19	6.280	6.280	6.280	6.280	4.916	200
2023-10-18	6.350	6.350	6.260	6.270	4.908	2,200
2023-10-17	6.350	6.350	6.350	6.350	4.970	100
2023-10-16	6.350	6.430	6.350	6.420	5.025	1,100
2023-10-13	6.310	6.390	6.310	6.350	4.970	1,500
2023-10-11	6.340	6.450	6.310	6.450	5.049	2,100
2023-10-10	6.440	6.450	6.300	6.420	5.025	7,300
2023-10-09	6.260	6.420	6.260	6.390	5.002	4,300
2023-10-06	6.350	6.370	6.250	6.370	4.986	2,100
2023-10-05	6.430	6.430	6.340	6.340	4.962	500
2023-10-04	6.230	6.400	6.230	6.350	4.970	1,000
2023-10-03	6.420	6.420	6.210	6.210	4.861	6,500
2023-10-02	6.380	6.450	6.320	6.420	5.025	9,900
2023-09-29	6.490	6.490	6.340	6.410	5.017	7,400
2023-09-28	6.450	6.480	6.400	6.480	5.072	1,200
2023-09-27	6.460	6.480	6.460	6.480	5.072	1,800
2023-09-26	6.480	6.480	6.370	6.400	5.009	2,500
2023-09-25	6.490	6.490	6.330	6.480	5.072	3,100
2023-09-22	6.360	6.490	6.360	6.490	5.080	1,000
2023-09-21	6.440	6.460	6.380	6.380	4.994	2,100
2023-09-20	6.490	6.490	6.300	6.480	5.072	2,900
2023-09-19	6.450	6.480	6.450	6.480	5.072	1,900
2023-09-18	6.330	6.450	6.330	6.430	5.033	4,400
2023-09-15	6.410	6.410	6.260	6.260	4.900	700
2023-09-14	6.260	6.380	6.250	6.380	4.994	3,000
2023-09-13	6.250	6.400	6.250	6.400	5.009	2,800
2023-09-12	6.270	6.300	6.270	6.300	4.931	4,200
2023-09-11	6.250	6.270	6.180	6.250	4.892	1,000
2023-09-08	6.200	6.270	6.070	6.270	4.908	1,400
2023-09-06	6.230	6.300	6.160	6.300	4.931	4,200
2023-09-05	6.300	6.300	6.270	6.280	4.916	700
2023-09-04	6.290	6.300	6.270	6.300	4.931	7,500
2023-09-01	6.010	6.300	6.010	6.300	4.931	4,200
2023-08-31	6.200	6.200	6.000	6.170	4.829	8,700
2023-08-30	6.330	6.330	6.200	6.200	4.853	1,100

← NewerPage 13 of 21 · 1,244 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.