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
2023-06-05	6.100	6.380	6.090	6.100	4.775	31,800
2023-06-02	6.370	6.420	6.100	6.300	4.931	5,900
2023-06-01	6.120	6.290	6.090	6.100	4.775	10,100
2023-05-31	6.110	6.110	6.100	6.100	4.775	74,700
2023-05-30	6.100	6.290	6.100	6.170	4.829	1,100
2023-05-29	6.090	6.110	6.090	6.110	4.782	600
2023-05-26	6.060	6.160	6.060	6.090	4.767	2,600
2023-05-25	6.270	6.290	6.060	6.190	4.845	28,100
2023-05-24	6.230	6.230	6.110	6.230	4.876	1,400
2023-05-23	6.310	6.310	6.210	6.230	4.876	3,000
2023-05-22	6.310	6.310	6.030	6.290	4.923	19,300
2023-05-19	6.310	6.310	6.310	6.310	4.939	0
2023-05-18	6.200	6.500	6.200	6.310	4.939	2,800
2023-05-17	6.530	6.530	6.310	6.500	5.088	11,600
2023-05-16	6.460	6.510	6.460	6.510	5.096	2,000
2023-05-15	6.400	6.400	6.300	6.400	5.009	23,000
2023-05-12	6.170	6.480	6.170	6.470	5.064	2,200
2023-05-11	6.250	6.330	6.180	6.330	4.955	1,400
2023-05-10	6.250	6.370	6.130	6.130	4.798	1,800
2023-05-09	5.920	6.470	5.920	6.330	4.955	7,100
2023-05-08	6.010	6.120	6.000	6.040	4.728	1,600
2023-05-05	5.980	6.200	5.980	6.190	4.845	600
2023-05-04	6.000	6.010	5.980	6.010	4.704	1,700
2023-05-03	5.860	6.050	5.810	6.050	4.735	3,700
2023-05-02	6.020	6.100	5.800	5.960	4.550	7,900
2023-04-28	6.350	6.430	6.170	6.220	4.748	2,200
2023-04-27	6.200	6.200	6.010	6.040	4.515	600
2023-04-26	6.040	6.130	6.030	6.130	4.582	1,100
2023-04-25	5.950	6.220	5.950	6.060	4.530	2,600
2023-04-24	5.940	5.940	5.920	5.920	4.425	500
2023-04-20	6.170	6.280	6.170	6.280	4.695	400
2023-04-19	6.120	6.180	6.100	6.180	4.620	1,100
2023-04-18	6.650	6.650	6.000	6.190	4.627	6,000
2023-04-17	6.280	6.640	6.280	6.640	4.964	300
2023-04-14	6.340	6.410	6.330	6.340	4.739	1,800
2023-04-13	6.320	6.320	6.320	6.320	4.724	200
2023-04-12	6.480	6.650	6.280	6.280	4.695	2,500
2023-04-11	6.500	6.500	6.470	6.480	4.844	800
2023-04-10	6.150	6.150	6.020	6.140	4.590	1,200
2023-04-06	6.030	6.200	6.030	6.200	4.635	500
2023-04-05	6.030	6.030	6.030	6.030	4.508	1,100
2023-04-04	6.000	6.490	6.000	6.030	4.508	600
2023-04-03	5.940	5.950	5.920	5.950	4.448	1,000
2023-03-31	6.460	6.460	5.910	5.910	4.418	700
2023-03-30	5.990	6.580	5.990	6.230	4.657	333,000
2023-03-29	5.990	5.990	5.990	5.990	4.478	1,400
2023-03-28	5.950	5.950	5.950	5.950	4.448	200
2023-03-27	5.970	5.970	5.970	5.970	4.463	100
2023-03-24	5.990	5.990	5.990	5.990	4.478	0
2023-03-23	5.780	5.990	5.780	5.990	4.478	1,000
2023-03-22	5.750	5.750	5.700	5.700	4.261	29,200
2023-03-21	5.780	5.780	5.750	5.750	4.298	1,300
2023-03-20	5.800	5.800	5.780	5.780	4.321	700
2023-03-17	5.790	5.790	5.730	5.730	4.283	2,400
2023-03-16	5.920	5.920	5.800	5.830	4.358	1,100
2023-03-15	5.940	5.940	5.940	5.940	4.440	0
2023-03-14	5.940	5.940	5.940	5.940	4.440	500
2023-03-13	5.940	5.940	5.740	5.740	4.291	2,300
2023-03-10	5.940	5.940	5.940	5.940	4.440	0
2023-03-09	5.750	5.940	5.750	5.940	4.440	800

← NewerPage 15 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.