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
2022-12-09	6.650	6.850	6.610	6.610	4.941	9,400
2022-12-08	6.800	6.800	6.600	6.800	5.083	2,000
2022-12-07	6.710	6.850	6.620	6.620	4.949	8,000
2022-12-06	6.620	6.630	6.620	6.630	4.956	200
2022-12-05	6.610	6.610	6.520	6.540	4.889	5,000
2022-12-02	6.710	6.710	6.590	6.700	5.009	2,000
2022-12-01	6.560	6.710	6.540	6.700	5.009	3,200
2022-11-30	6.540	6.760	6.460	6.540	4.889	1,700
2022-11-29	6.590	6.790	6.590	6.790	5.076	800
2022-11-28	6.880	6.940	6.730	6.800	5.083	384,500
2022-11-25	6.930	7.000	6.680	6.800	4.817	281,800
2022-11-24	6.800	6.920	6.650	6.920	4.902	17,400
2022-11-23	6.970	7.170	6.970	7.170	5.079	8,100
2022-11-22	7.020	7.100	6.940	7.100	5.030	5,500
2022-11-21	6.670	7.050	6.670	7.010	4.966	4,100
2022-11-18	6.900	6.900	6.510	6.550	4.640	47,300
2022-11-17	6.840	6.900	6.740	6.900	4.888	4,400
2022-11-16	7.000	7.010	6.760	6.880	4.874	75,300
2022-11-14	6.820	6.830	6.600	6.800	4.817	3,700
2022-11-11	6.300	6.830	6.300	6.830	4.838	1,500
2022-11-10	6.630	6.630	6.500	6.500	4.605	6,600
2022-11-09	6.960	6.970	6.550	6.600	4.675	6,100
2022-11-08	7.000	7.000	6.960	6.960	4.931	600
2022-11-07	6.980	7.000	6.960	6.970	4.938	7,000
2022-11-04	7.000	7.140	6.950	6.950	4.923	3,400
2022-11-03	6.960	7.100	6.960	6.970	4.938	2,900
2022-11-01	6.990	7.000	6.940	6.950	4.923	3,600
2022-10-31	6.850	6.960	6.820	6.850	4.853	5,900
2022-10-28	6.870	6.900	6.850	6.850	4.853	3,700
2022-10-27	6.850	7.000	6.850	7.000	4.959	7,000
2022-10-26	6.920	6.920	6.920	6.920	4.902	0
2022-10-25	6.850	7.020	6.850	6.920	4.902	4,400
2022-10-24	6.850	6.910	6.850	6.850	4.853	2,300
2022-10-21	6.950	7.020	6.850	6.870	4.867	13,600
2022-10-20	6.960	6.960	6.960	6.960	4.931	100
2022-10-19	6.970	6.970	6.970	6.970	4.938	0
2022-10-18	6.970	6.970	6.970	6.970	4.938	100
2022-10-17	6.780	7.000	6.780	6.820	4.831	1,300
2022-10-14	6.720	7.000	6.720	7.000	4.959	64,300
2022-10-13	6.940	6.940	6.940	6.940	4.916	0
2022-10-11	6.760	6.940	6.740	6.940	4.916	11,700
2022-10-10	6.840	6.970	6.840	6.970	4.938	16,100
2022-10-07	6.770	6.770	6.750	6.750	4.782	8,000
2022-10-06	6.780	6.850	6.400	6.850	4.853	30,100
2022-10-05	6.420	6.760	6.340	6.760	4.789	13,500
2022-10-04	6.490	6.490	6.290	6.420	4.548	3,600
2022-10-03	6.440	6.450	6.180	6.350	4.498	5,800
2022-09-30	6.590	6.600	6.210	6.440	4.562	3,100
2022-09-29	6.650	6.650	6.440	6.640	4.704	400
2022-09-28	6.200	6.310	6.200	6.250	4.428	700
2022-09-27	6.210	6.480	6.210	6.320	4.477	1,800
2022-09-26	6.730	6.750	6.500	6.500	4.605	1,700
2022-09-23	6.740	6.750	6.400	6.720	4.761	2,700
2022-09-22	6.430	6.700	6.400	6.700	4.746	2,000
2022-09-21	6.480	6.600	6.480	6.600	4.675	10,000
2022-09-20	6.330	6.480	6.330	6.480	4.590	5,200
2022-09-19	6.300	6.480	6.300	6.440	4.562	2,200
2022-09-16	6.100	6.300	6.100	6.300	4.463	1,900
2022-09-15	6.130	6.130	6.130	6.130	4.343	800
2022-09-14	6.300	6.300	6.100	6.120	4.335	3,600

← NewerPage 17 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.