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
2023-08-29	6.200	6.300	6.170	6.170	4.829	1,800
2023-08-28	6.180	6.350	6.180	6.200	4.853	2,800
2023-08-25	6.180	6.340	6.140	6.150	4.814	9,300
2023-08-24	6.200	6.200	6.160	6.160	4.822	600
2023-08-23	6.170	6.290	6.160	6.250	4.892	1,800
2023-08-22	6.150	6.320	6.150	6.290	4.923	1,600
2023-08-21	6.080	6.400	6.050	6.160	4.822	8,900
2023-08-18	6.250	6.290	6.040	6.050	4.735	6,500
2023-08-17	6.150	6.150	6.150	6.150	4.814	200
2023-08-16	6.020	6.020	6.020	6.020	4.712	200
2023-08-15	6.050	6.050	6.050	6.050	4.735	600
2023-08-14	6.190	6.190	6.050	6.080	4.759	5,500
2023-08-11	6.110	6.340	6.110	6.330	4.955	4,200
2023-08-10	6.190	6.190	6.020	6.030	4.720	3,800
2023-08-09	6.240	6.280	6.140	6.140	4.806	2,700
2023-08-08	6.180	6.240	6.130	6.150	4.814	3,700
2023-08-07	6.210	6.350	6.160	6.160	4.822	1,300
2023-08-04	6.340	6.340	6.150	6.310	4.939	4,900
2023-08-03	6.220	6.370	6.110	6.340	4.962	1,400
2023-08-02	6.400	6.400	6.100	6.380	4.994	1,000
2023-08-01	6.030	6.340	6.030	6.120	4.790	3,400
2023-07-31	6.070	6.100	6.020	6.030	4.720	3,600
2023-07-28	6.070	6.270	6.070	6.070	4.751	2,000
2023-07-27	6.230	6.330	6.230	6.290	4.923	1,500
2023-07-26	6.240	6.330	6.210	6.210	4.861	3,900
2023-07-25	6.210	6.240	6.010	6.240	4.884	2,000
2023-07-24	6.210	6.210	6.210	6.210	4.861	100
2023-07-21	6.120	6.250	6.050	6.200	4.853	5,600
2023-07-20	6.190	6.190	6.000	6.130	4.798	3,100
2023-07-19	6.070	6.070	6.010	6.010	4.704	1,100
2023-07-18	5.800	6.090	5.800	6.010	4.704	4,200
2023-07-17	5.890	5.920	5.860	5.920	4.634	800
2023-07-14	5.800	5.910	5.760	5.870	4.595	3,600
2023-07-13	5.690	5.790	5.690	5.750	4.501	5,100
2023-07-12	5.730	5.790	5.730	5.730	4.485	2,200
2023-07-11	5.780	5.780	5.670	5.730	4.485	4,400
2023-07-10	5.810	5.810	5.740	5.790	4.532	2,300
2023-07-07	5.790	5.790	5.760	5.760	4.509	3,700
2023-07-06	5.720	5.800	5.660	5.790	4.532	7,200
2023-07-05	5.720	5.720	5.660	5.690	4.454	4,600
2023-07-04	5.750	5.770	5.730	5.750	4.501	4,000
2023-07-03	5.800	5.800	5.730	5.730	4.485	3,800
2023-06-30	5.810	5.810	5.680	5.800	4.540	6,200
2023-06-29	5.790	5.940	5.790	5.790	4.532	7,600
2023-06-28	5.750	5.990	5.750	5.790	4.532	5,400
2023-06-27	5.670	5.750	5.650	5.750	4.501	558,700
2023-06-26	5.790	5.790	5.670	5.700	4.462	34,300
2023-06-23	5.810	5.870	5.750	5.770	4.516	34,800
2023-06-22	5.950	5.950	5.770	5.800	4.540	32,600
2023-06-21	5.970	5.970	5.900	5.950	4.657	2,500
2023-06-20	5.940	5.940	5.860	5.930	4.642	4,800
2023-06-19	5.960	5.960	5.820	5.930	4.642	18,500
2023-06-16	6.020	6.020	5.970	5.990	4.689	2,800
2023-06-15	6.040	6.100	6.030	6.030	4.720	3,200
2023-06-14	6.000	6.050	6.000	6.000	4.696	4,200
2023-06-13	6.050	6.100	6.000	6.000	4.696	20,000
2023-06-12	6.100	6.100	6.080	6.100	4.775	1,600
2023-06-09	6.050	6.090	6.050	6.090	4.767	1,300
2023-06-07	6.070	6.100	6.070	6.080	4.759	23,800
2023-06-06	6.340	6.340	6.090	6.100	4.775	7,100

← NewerPage 14 of 21 · 1,249 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.