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
2022-09-13	6.200	6.270	6.110	6.110	4.328	600
2022-09-12	6.090	6.190	6.080	6.190	4.385	1,300
2022-09-09	6.130	6.130	6.050	6.120	4.335	2,300
2022-09-08	6.230	6.230	6.050	6.120	4.335	4,300
2022-09-06	6.100	6.100	6.050	6.050	4.286	1,100
2022-09-05	6.130	6.150	6.130	6.140	4.350	1,400
2022-09-02	6.130	6.190	6.110	6.120	4.335	1,700
2022-09-01	6.250	6.250	6.120	6.120	4.335	6,100
2022-08-31	6.210	6.480	6.210	6.250	4.428	5,200
2022-08-30	6.120	6.200	6.110	6.200	4.392	3,600
2022-08-29	6.300	6.300	6.050	6.120	4.335	5,800
2022-08-26	6.400	6.440	6.400	6.440	4.562	200
2022-08-25	6.260	6.260	6.260	6.260	4.435	200
2022-08-24	6.070	6.340	6.070	6.340	4.491	48,600
2022-08-23	6.240	6.290	6.240	6.280	4.449	2,200
2022-08-22	6.010	6.110	6.010	6.110	4.328	3,000
2022-08-19	6.150	6.150	6.000	6.000	4.250	2,300
2022-08-18	6.200	6.290	6.020	6.150	4.357	7,000
2022-08-17	6.100	6.250	5.790	6.250	4.428	7,500
2022-08-16	5.800	6.140	5.510	6.120	4.335	16,900
2022-08-15	5.330	5.600	5.270	5.420	3.840	2,000
2022-08-12	5.480	5.550	5.480	5.550	3.932	5,500
2022-08-11	5.300	5.480	5.300	5.480	3.882	3,000
2022-08-10	5.480	5.480	5.480	5.480	3.882	100
2022-08-09	5.300	5.310	5.290	5.310	3.762	500
2022-08-08	5.330	5.500	5.300	5.320	3.769	2,100
2022-08-05	5.160	5.370	5.140	5.360	3.797	4,200
2022-08-04	5.090	5.290	5.090	5.160	3.655	3,400
2022-08-03	5.020	5.290	4.850	5.100	3.613	10,500
2022-08-02	4.870	5.020	4.870	5.020	3.556	1,500
2022-08-01	4.980	5.000	4.880	5.000	3.542	1,100
2022-07-29	4.970	5.000	4.870	5.000	3.542	2,900
2022-07-28	4.880	5.280	4.870	4.990	3.535	3,700
2022-07-27	4.920	4.920	4.890	4.890	3.464	300
2022-07-26	5.040	5.090	4.860	4.920	3.485	2,700
2022-07-25	5.040	5.040	5.040	5.040	3.570	0
2022-07-22	4.850	5.040	4.850	5.040	3.570	4,500
2022-07-21	4.840	4.960	4.820	4.960	3.514	4,000
2022-07-20	4.850	4.910	4.820	4.910	3.478	900
2022-07-19	4.910	4.940	4.910	4.940	3.500	2,600
2022-07-18	4.850	4.900	4.760	4.760	3.372	1,600
2022-07-15	5.020	5.020	4.850	4.850	3.436	7,500
2022-07-14	4.870	5.100	4.810	5.020	3.556	3,800
2022-07-13	4.880	4.880	4.880	4.880	3.457	100
2022-07-12	4.860	5.000	4.750	4.900	3.471	1,200
2022-07-11	4.960	4.960	4.800	4.800	3.400	600
2022-07-08	4.700	4.960	4.690	4.960	3.514	2,300
2022-07-07	4.720	4.720	4.620	4.680	3.315	1,000
2022-07-06	4.750	4.820	4.630	4.630	3.280	3,200
2022-07-05	4.750	4.750	4.750	4.750	3.365	100
2022-07-04	4.950	4.950	4.730	4.800	3.400	1,200
2022-07-01	4.860	4.950	4.510	4.950	3.507	1,600
2022-06-30	4.860	4.860	4.860	4.860	3.443	200
2022-06-29	4.880	4.880	4.860	4.860	3.443	300
2022-06-28	4.860	4.860	4.860	4.860	3.443	200
2022-06-27	4.790	4.790	4.610	4.710	3.337	500
2022-06-24	4.900	5.000	4.790	4.890	3.464	1,100
2022-06-23	4.900	4.900	4.790	4.790	3.393	1,600
2022-06-22	4.950	4.950	4.650	4.800	3.400	4,500
2022-06-21	4.960	4.960	4.950	4.950	3.507	400

← NewerPage 18 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.