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
2026-07-21	5.200	5.290	5.200	5.260	5.168	11,800
2026-07-20	5.300	5.300	5.200	5.200	5.109	11,900
2026-07-17	5.360	5.390	5.250	5.300	5.207	10,000
2026-07-16	5.380	5.380	5.200	5.340	5.246	8,400
2026-07-15	5.430	5.430	5.300	5.380	5.286	11,600
2026-07-14	5.400	5.500	5.400	5.430	5.335	6,000
2026-07-13	5.490	5.490	5.370	5.400	5.305	9,200
2026-07-10	5.340	5.500	5.310	5.370	5.276	17,500
2026-07-09	5.340	5.610	5.150	5.320	5.227	20,400
2026-07-08	5.100	5.250	5.100	5.240	5.148	23,200
2026-07-07	5.160	5.200	4.810	5.120	5.030	79,800
2026-07-06	5.200	5.200	5.000	5.100	5.010	118,000
2026-07-03	5.420	5.430	5.190	5.200	5.109	127,000
2026-07-02	5.750	5.750	5.300	5.420	5.325	90,300
2026-07-01	5.720	5.720	5.650	5.700	5.600	19,700
2026-06-30	5.870	5.870	5.720	5.730	5.629	10,800
2026-06-29	5.800	5.880	5.750	5.800	5.698	15,000
2026-06-26	6.250	6.250	5.700	5.850	5.747	59,700
2026-06-25	6.900	6.900	6.590	6.590	6.474	51,400
2026-06-24	6.440	6.800	6.440	6.690	6.572	38,200
2026-06-23	6.010	6.460	6.010	6.450	6.337	136,500
2026-06-22	5.710	5.820	5.710	5.780	5.678	6,300
2026-06-19	5.760	5.770	5.710	5.710	5.610	5,100
2026-06-18	5.790	5.790	5.750	5.770	5.669	2,100
2026-06-17	5.790	5.800	5.770	5.800	5.698	8,800
2026-06-16	5.810	5.930	5.760	5.780	5.678	7,100
2026-06-15	5.850	5.920	5.800	5.800	5.698	11,500
2026-06-12	6.000	6.020	5.870	5.870	5.767	3,600
2026-06-11	5.880	5.950	5.780	5.830	5.728	3,100
2026-06-10	5.810	5.810	5.750	5.760	5.659	4,800
2026-06-09	5.800	5.810	5.740	5.810	5.708	9,700
2026-06-08	5.960	5.970	5.750	5.800	5.698	23,000
2026-06-05	5.930	6.090	5.880	5.880	5.777	6,600
2026-06-03	6.000	6.000	5.900	5.930	5.826	5,000
2026-06-02	5.950	6.070	5.890	6.030	5.924	2,600
2026-06-01	5.990	6.030	5.800	5.950	5.845	16,500
2026-05-29	6.090	6.090	5.920	5.940	5.836	5,800
2026-05-28	5.970	5.970	5.920	5.920	5.816	5,200
2026-05-27	6.190	6.190	5.960	6.020	5.914	3,000
2026-05-26	6.100	6.100	5.960	6.060	5.954	2,400
2026-05-25	6.070	6.240	5.980	6.100	5.993	9,900
2026-05-22	5.820	5.940	5.820	5.940	5.836	3,700
2026-05-21	5.810	5.870	5.760	5.820	5.718	13,000
2026-05-20	5.920	5.920	5.800	5.820	5.718	13,700
2026-05-19	5.820	5.920	5.780	5.820	5.718	7,900
2026-05-18	6.170	6.170	5.900	5.900	5.796	15,100
2026-05-15	6.290	6.290	6.070	6.070	5.963	14,300
2026-05-14	6.510	6.510	6.290	6.290	6.180	1,000
2026-05-13	6.360	6.490	6.240	6.240	6.130	7,600
2026-05-12	6.500	6.510	6.400	6.430	6.317	2,900
2026-05-11	6.610	6.610	6.400	6.400	6.288	16,700
2026-05-08	6.690	6.690	6.620	6.620	6.504	6,200
2026-05-07	6.990	6.990	6.680	6.680	6.563	10,200
2026-05-06	7.060	7.060	6.900	6.900	6.779	18,400
2026-05-05	7.090	7.270	7.030	7.030	6.907	7,400
2026-05-04	7.000	7.170	7.000	7.110	6.985	16,500
2026-04-30	7.110	7.260	6.970	7.000	6.877	5,500
2026-04-29	7.280	7.280	7.220	7.240	7.113	3,700
2026-04-28	7.200	7.350	7.200	7.290	7.030	4,600
2026-04-27	7.340	7.350	7.230	7.230	6.972	8,900

← NewerPage 2 of 5 · 246 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.