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
2022-06-20	4.800	4.970	4.800	4.960	3.514	4,800
2022-06-17	4.410	5.000	4.410	4.760	3.372	2,400
2022-06-15	4.690	4.700	4.610	4.640	3.287	12,400
2022-06-14	4.850	4.850	4.600	4.600	3.259	2,400
2022-06-13	4.900	4.940	4.810	4.850	3.436	38,800
2022-06-10	5.110	5.110	4.820	5.000	3.542	56,500
2022-06-09	5.160	5.160	5.120	5.120	3.627	600
2022-06-08	5.180	5.210	5.160	5.160	3.655	1,400
2022-06-07	5.180	5.280	5.180	5.220	3.698	1,000
2022-06-06	5.260	5.260	5.190	5.220	3.698	4,700
2022-06-03	5.190	5.440	5.190	5.280	3.740	3,700
2022-06-02	5.350	5.400	5.080	5.390	3.818	2,800
2022-06-01	5.080	5.460	5.080	5.440	3.854	4,600
2022-05-31	5.190	5.230	5.020	5.140	3.641	25,200
2022-05-30	5.400	5.400	5.210	5.220	3.698	1,400
2022-05-27	5.370	5.390	5.170	5.390	3.818	1,300
2022-05-26	5.390	5.390	5.210	5.300	3.755	600
2022-05-25	5.200	5.400	5.150	5.400	3.825	6,300
2022-05-24	5.200	5.200	5.200	5.200	3.684	50,700
2022-05-23	5.170	5.200	5.170	5.170	3.662	27,000
2022-05-20	5.400	5.400	5.150	5.150	3.648	9,700
2022-05-19	5.250	5.440	5.160	5.440	3.854	54,600
2022-05-18	5.500	5.500	5.240	5.300	3.755	162,300
2022-05-17	5.320	5.670	5.320	5.570	3.946	2,600
2022-05-16	5.350	5.350	5.350	5.350	3.790	500
2022-05-13	5.350	5.350	5.350	5.350	3.790	3,100
2022-05-12	5.350	5.700	5.350	5.350	3.790	2,800
2022-05-11	5.360	5.360	5.360	5.360	3.797	6,300
2022-05-10	5.350	5.730	5.350	5.360	3.797	4,700
2022-05-09	5.510	5.510	5.350	5.350	3.790	8,600
2022-05-06	5.610	5.780	5.540	5.540	3.925	700
2022-05-05	5.850	5.850	5.330	5.550	3.932	13,000
2022-05-04	5.740	5.790	5.700	5.790	4.102	7,600
2022-05-03	5.800	5.850	5.720	5.850	4.144	900
2022-05-02	5.820	5.820	5.700	5.700	4.038	800
2022-04-29	5.900	5.970	5.840	5.840	4.137	3,400
2022-04-28	5.820	6.020	5.820	6.020	4.265	2,500
2022-04-27	5.810	5.810	5.810	5.810	4.024	200
2022-04-26	6.010	6.200	6.000	6.200	4.294	1,100
2022-04-25	6.200	6.200	6.000	6.200	4.294	583,900
2022-04-22	6.200	6.200	6.200	6.200	4.294	16,300
2022-04-20	6.210	6.250	6.210	6.210	4.301	700
2022-04-19	6.200	6.270	6.200	6.210	4.301	1,300
2022-04-18	6.200	6.210	6.200	6.200	4.294	3,300
2022-04-14	6.210	6.400	6.200	6.200	4.294	1,800
2022-04-13	6.300	6.300	6.200	6.210	4.301	27,100
2022-04-12	6.400	6.420	6.300	6.300	4.363	5,200
2022-04-11	6.300	6.450	6.300	6.400	4.432	3,100
2022-04-08	6.310	6.310	6.300	6.300	4.363	2,400
2022-04-07	6.320	6.320	6.300	6.300	4.363	500
2022-04-06	6.300	6.450	6.300	6.450	4.467	100,300
2022-04-05	6.370	6.450	6.300	6.450	4.467	30,500
2022-04-04	6.450	6.490	6.230	6.450	4.467	76,400
2022-04-01	6.530	6.530	6.440	6.450	4.467	692,600
2022-03-31	6.410	6.410	6.410	6.410	4.439	0
2022-03-30	6.750	6.750	6.410	6.410	4.439	1,200
2022-03-29	6.160	6.880	6.150	6.750	4.675	8,200
2022-03-28	6.680	6.680	6.200	6.260	4.335	1,900
2022-03-25	6.680	6.680	6.680	6.680	4.626	100
2022-03-24	6.530	6.680	6.520	6.680	4.626	2,600

← NewerPage 19 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.