Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 5.200 | 5.200 | 5.100 | 5.100 | 3.532 | 3,600 |
| 2021-12-22 | 4.980 | 5.200 | 4.980 | 5.200 | 3.601 | 1,000 |
| 2021-12-21 | 5.080 | 5.200 | 5.010 | 5.200 | 3.601 | 9,300 |
| 2021-12-20 | 5.120 | 5.120 | 5.020 | 5.080 | 3.518 | 3,100 |
| 2021-12-17 | 5.330 | 5.330 | 5.100 | 5.120 | 3.546 | 900 |
| 2021-12-16 | 5.100 | 5.100 | 5.080 | 5.080 | 3.518 | 200 |
| 2021-12-15 | 5.080 | 5.400 | 5.000 | 5.080 | 3.518 | 4,200 |
| 2021-12-14 | 5.260 | 5.260 | 5.030 | 5.080 | 3.518 | 5,200 |
| 2021-12-13 | 5.180 | 5.430 | 5.180 | 5.240 | 3.629 | 7,100 |
| 2021-12-10 | 5.040 | 5.200 | 5.040 | 5.180 | 3.587 | 3,100 |
| 2021-12-09 | 5.000 | 5.140 | 5.000 | 5.100 | 3.532 | 3,500 |
| 2021-12-08 | 5.130 | 5.130 | 5.020 | 5.020 | 3.477 | 1,500 |
| 2021-12-07 | 5.050 | 5.130 | 5.030 | 5.030 | 3.484 | 5,300 |
| 2021-12-06 | 4.970 | 5.010 | 4.960 | 5.010 | 3.470 | 2,700 |
| 2021-12-03 | 4.950 | 5.000 | 4.950 | 4.960 | 3.435 | 2,600 |
| 2021-12-02 | 5.000 | 5.000 | 4.920 | 4.940 | 3.421 | 4,200 |
| 2021-12-01 | 5.000 | 5.000 | 4.940 | 5.000 | 3.463 | 900 |
| 2021-11-30 | 5.060 | 5.100 | 4.910 | 5.000 | 3.463 | 6,900 |
| 2021-11-29 | 5.140 | 5.140 | 5.050 | 5.110 | 3.539 | 1,500 |
| 2021-11-26 | 5.150 | 5.150 | 5.010 | 5.140 | 3.560 | 1,000 |
| 2021-11-25 | 5.190 | 5.350 | 5.190 | 5.340 | 3.698 | 8,100 |
| 2021-11-24 | 5.230 | 5.280 | 5.160 | 5.240 | 3.518 | 4,500 |
| 2021-11-23 | 5.050 | 5.270 | 5.040 | 5.270 | 3.538 | 8,300 |
| 2021-11-22 | 5.220 | 5.220 | 5.040 | 5.040 | 3.384 | 2,500 |
| 2021-11-19 | 5.140 | 5.220 | 5.030 | 5.220 | 3.505 | 13,200 |
| 2021-11-18 | 5.040 | 5.220 | 5.040 | 5.140 | 3.451 | 11,700 |
| 2021-11-17 | 5.110 | 5.150 | 5.040 | 5.040 | 3.384 | 11,400 |
| 2021-11-16 | 5.060 | 5.120 | 5.020 | 5.110 | 3.431 | 5,200 |
| 2021-11-12 | 5.020 | 5.040 | 5.020 | 5.040 | 3.384 | 10,200 |
| 2021-11-11 | 5.040 | 5.100 | 5.010 | 5.010 | 3.364 | 3,700 |
| 2021-11-10 | 5.030 | 5.090 | 5.030 | 5.030 | 3.377 | 2,100 |
| 2021-11-09 | 5.000 | 5.020 | 5.000 | 5.020 | 3.370 | 1,400 |
| 2021-11-08 | 5.020 | 5.050 | 5.000 | 5.000 | 3.357 | 4,700 |
| 2021-11-05 | 5.010 | 5.110 | 5.010 | 5.050 | 3.391 | 2,500 |
| 2021-11-04 | 5.000 | 5.090 | 5.000 | 5.010 | 3.364 | 4,900 |
| 2021-11-03 | 5.030 | 5.160 | 5.000 | 5.040 | 3.384 | 25,100 |
| 2021-11-01 | 5.320 | 5.320 | 5.000 | 5.080 | 3.411 | 7,400 |
| 2021-10-29 | 5.090 | 5.350 | 5.040 | 5.240 | 3.518 | 20,000 |
| 2021-10-28 | 5.020 | 5.080 | 5.020 | 5.030 | 3.377 | 11,700 |
| 2021-10-27 | 5.080 | 5.080 | 5.020 | 5.040 | 3.384 | 4,500 |
| 2021-10-26 | 5.010 | 5.080 | 5.000 | 5.080 | 3.411 | 4,400 |
| 2021-10-25 | 4.980 | 5.030 | 4.920 | 5.030 | 3.377 | 8,700 |
| 2021-10-22 | 5.080 | 5.080 | 4.920 | 5.050 | 3.391 | 25,300 |
← NewerPage 21 of 21 · 1,243 trading days
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.