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
2022-03-23	6.650	6.950	6.450	6.500	4.502	8,000
2022-03-22	6.600	7.000	6.410	6.990	4.841	17,400
2022-03-21	6.440	6.600	6.420	6.600	4.571	6,000
2022-03-18	6.420	6.550	6.420	6.430	4.453	6,200
2022-03-17	6.420	6.440	6.410	6.440	4.460	4,600
2022-03-16	6.400	6.500	6.400	6.420	4.446	6,700
2022-03-15	6.380	6.490	6.330	6.350	4.398	1,600
2022-03-14	6.420	6.420	6.420	6.420	4.446	300
2022-03-11	6.520	6.600	6.380	6.600	4.571	4,100
2022-03-10	6.410	6.620	6.360	6.500	4.502	9,200
2022-03-09	6.500	6.500	6.350	6.360	4.405	5,300
2022-03-08	6.490	6.500	6.300	6.450	4.467	3,600
2022-03-07	6.530	6.640	6.350	6.450	4.467	6,800
2022-03-04	6.400	6.580	6.260	6.450	4.467	8,300
2022-03-03	6.450	6.500	6.300	6.300	4.363	7,900
2022-03-02	6.500	6.500	6.300	6.450	4.467	4,800
2022-02-25	6.500	6.550	6.190	6.550	4.536	9,500
2022-02-24	6.310	6.550	5.900	6.500	4.502	26,200
2022-02-23	6.420	6.550	6.210	6.390	4.425	4,000
2022-02-22	6.100	6.400	6.100	6.400	4.432	66,200
2022-02-21	5.810	6.010	5.810	6.000	4.155	5,600
2022-02-18	5.990	6.200	5.850	6.100	4.225	37,900
2022-02-17	6.000	6.150	5.900	6.050	4.190	11,200
2022-02-16	5.850	6.060	5.780	5.950	4.121	38,900
2022-02-15	5.520	5.860	5.510	5.860	4.058	37,400
2022-02-14	5.600	5.730	5.420	5.510	3.816	2,800
2022-02-11	5.600	5.610	5.300	5.610	3.885	6,000
2022-02-10	5.410	5.800	5.410	5.600	3.878	8,500
2022-02-09	5.410	5.460	5.380	5.460	3.781	3,100
2022-02-08	5.380	5.400	5.340	5.400	3.740	3,300
2022-02-07	5.380	5.450	5.380	5.380	3.726	1,100
2022-02-04	5.390	5.590	5.390	5.440	3.768	3,900
2022-02-03	5.590	5.700	5.430	5.600	3.878	4,400
2022-02-02	5.550	5.600	5.340	5.600	3.878	5,700
2022-02-01	5.660	5.660	5.550	5.550	3.844	1,700
2022-01-31	5.590	5.720	5.330	5.660	3.920	3,100
2022-01-28	5.520	5.520	5.290	5.470	3.788	2,300
2022-01-27	5.400	5.450	5.400	5.450	3.774	400
2022-01-26	5.600	5.670	5.380	5.380	3.726	3,300
2022-01-25	5.400	5.620	5.400	5.620	3.892	10,100
2022-01-24	5.500	5.570	5.200	5.350	3.705	2,800
2022-01-21	5.350	5.500	5.350	5.500	3.809	4,800
2022-01-20	5.500	5.500	5.310	5.500	3.809	7,900
2022-01-19	5.300	5.500	5.100	5.500	3.809	20,300
2022-01-18	5.000	5.390	5.000	5.380	3.726	12,400
2022-01-17	4.940	5.000	4.930	5.000	3.463	6,100
2022-01-14	5.000	5.070	4.940	4.940	3.421	2,500
2022-01-13	5.000	5.000	5.000	5.000	3.463	100
2022-01-12	4.930	5.070	4.920	4.930	3.414	600
2022-01-11	5.030	5.030	4.920	4.920	3.407	1,900
2022-01-10	4.990	5.000	4.920	5.000	3.463	3,200
2022-01-07	5.080	5.150	4.920	4.930	3.414	25,600
2022-01-06	4.940	5.090	4.940	5.040	3.491	2,700
2022-01-05	5.040	5.040	4.920	4.930	3.414	9,100
2022-01-04	5.200	5.200	5.040	5.100	3.532	2,400
2022-01-03	5.080	5.240	5.080	5.240	3.629	46,200
2021-12-30	5.130	5.130	5.130	5.130	3.553	300
2021-12-29	5.020	5.150	5.020	5.150	3.567	1,200
2021-12-28	5.080	5.170	5.080	5.080	3.518	101,400
2021-12-27	5.100	5.190	5.090	5.140	3.560	2,900

← NewerPage 20 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.