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
2023-03-08	5.710	5.840	5.710	5.830	4.358	1,300
2023-03-07	5.790	5.820	5.750	5.790	4.328	2,700
2023-03-06	5.800	5.800	5.790	5.790	4.328	1,400
2023-03-03	5.800	5.840	5.770	5.840	4.366	1,400
2023-03-02	5.710	5.840	5.710	5.790	4.328	2,100
2023-03-01	5.840	5.840	5.710	5.710	4.268	1,500
2023-02-28	5.990	5.990	5.800	5.860	4.381	2,700
2023-02-27	5.840	5.840	5.740	5.740	4.291	1,700
2023-02-24	6.010	6.010	5.850	5.850	4.373	50,400
2023-02-23	6.270	6.270	5.950	5.950	4.448	69,100
2023-02-22	6.290	6.290	6.160	6.160	4.605	700
2023-02-17	6.330	6.330	6.150	6.150	4.597	300
2023-02-16	6.010	6.080	6.010	6.080	4.545	800
2023-02-15	6.370	6.400	5.980	6.240	4.665	3,000
2023-02-14	6.370	6.370	5.950	5.950	4.448	7,500
2023-02-13	6.380	6.390	6.000	6.040	4.515	900
2023-02-10	6.050	6.200	6.040	6.170	4.612	2,600
2023-02-09	6.020	6.150	5.950	6.040	4.515	8,600
2023-02-08	6.080	6.150	6.000	6.010	4.493	4,500
2023-02-07	6.160	6.180	5.790	6.080	4.545	20,700
2023-02-06	6.180	6.340	6.170	6.290	4.702	2,200
2023-02-03	6.360	6.360	6.110	6.170	4.612	6,700
2023-02-02	6.310	6.380	6.310	6.380	4.769	300
2023-02-01	6.310	6.370	6.300	6.370	4.762	7,300
2023-01-31	6.450	6.450	6.310	6.380	4.769	800
2023-01-30	6.380	6.440	6.330	6.350	4.747	2,700
2023-01-27	6.620	6.620	6.340	6.380	4.769	3,800
2023-01-26	6.460	6.630	6.450	6.630	4.956	900
2023-01-25	6.490	6.640	6.460	6.640	4.964	1,200
2023-01-24	6.450	6.500	6.450	6.450	4.822	3,600
2023-01-23	6.460	6.480	6.450	6.450	4.822	1,800
2023-01-20	6.540	6.540	6.450	6.450	4.822	8,000
2023-01-19	6.550	6.550	6.530	6.530	4.881	1,200
2023-01-18	6.490	6.650	6.490	6.500	4.859	6,600
2023-01-17	6.660	6.690	6.450	6.530	4.881	10,000
2023-01-16	6.690	6.690	6.650	6.650	4.971	2,700
2023-01-13	6.710	6.720	6.700	6.700	5.009	3,300
2023-01-12	6.710	6.800	6.640	6.800	5.083	4,100
2023-01-11	6.790	6.800	6.790	6.800	5.083	300
2023-01-10	6.690	6.800	6.640	6.800	5.083	2,500
2023-01-09	6.530	6.690	6.530	6.690	5.001	2,200
2023-01-06	6.550	6.800	6.540	6.800	5.083	17,300
2023-01-05	6.650	6.760	6.650	6.760	5.053	900
2023-01-04	6.670	6.670	6.670	6.670	4.986	300
2023-01-03	6.800	6.800	6.540	6.650	4.971	1,200
2023-01-02	6.360	6.770	6.350	6.400	4.784	2,900
2022-12-29	6.350	6.380	6.240	6.360	4.754	4,100
2022-12-28	6.540	6.540	6.110	6.400	4.784	3,300
2022-12-27	6.330	6.470	6.330	6.470	4.837	483,800
2022-12-26	6.510	6.510	6.370	6.400	4.784	154,200
2022-12-23	6.660	6.680	6.510	6.550	4.896	7,000
2022-12-22	6.750	6.750	6.750	6.750	5.046	100
2022-12-21	6.500	6.780	6.500	6.510	4.867	800
2022-12-20	6.460	6.830	6.420	6.450	4.822	41,900
2022-12-19	6.450	6.480	6.450	6.480	4.844	1,100
2022-12-16	6.540	6.540	6.500	6.500	4.859	20,500
2022-12-15	6.550	6.550	6.460	6.470	4.837	1,900
2022-12-14	6.550	6.550	6.490	6.500	4.859	700
2022-12-13	6.550	6.550	6.490	6.500	4.859	71,500
2022-12-12	6.610	6.700	6.500	6.550	4.896	162,700

← NewerPage 16 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.