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
2026-04-24	7.280	7.350	7.280	7.330	7.068	9,200
2026-04-23	7.270	7.320	7.250	7.280	7.020	7,300
2026-04-22	7.350	7.350	7.320	7.330	7.068	10,600
2026-04-20	7.350	7.350	7.260	7.350	7.088	5,100
2026-04-17	7.260	7.350	7.260	7.350	7.088	5,700
2026-04-16	7.300	7.300	7.200	7.250	6.991	9,300
2026-04-15	7.200	7.300	7.140	7.300	7.039	11,300
2026-04-14	6.910	7.200	6.900	7.200	6.943	7,300
2026-04-13	7.040	7.050	7.030	7.030	6.779	40,900
2026-04-10	7.000	7.100	7.000	7.030	6.779	9,400
2026-04-09	7.100	7.100	6.980	6.990	6.740	13,600
2026-04-08	6.980	7.100	6.900	6.980	6.731	39,000
2026-04-07	6.930	6.950	6.850	6.910	6.663	12,700
2026-04-06	6.790	6.950	6.790	6.930	6.683	11,800
2026-04-02	6.970	6.980	6.790	6.790	6.548	22,100
2026-04-01	6.780	6.990	6.620	6.980	6.731	10,600
2026-03-31	6.790	6.790	6.700	6.780	6.538	4,800
2026-03-30	6.980	6.980	6.710	6.710	6.470	20,700
2026-03-27	6.700	7.000	6.690	6.980	6.731	9,700
2026-03-26	6.710	6.980	6.610	6.650	6.413	7,400
2026-03-25	6.500	6.740	6.500	6.710	6.470	1,300
2026-03-24	6.650	6.650	6.640	6.650	6.413	2,100
2026-03-23	6.490	6.640	6.490	6.640	6.403	3,600
2026-03-20	6.640	6.650	6.450	6.490	6.258	3,000
2026-03-19	6.570	6.640	6.440	6.590	6.355	3,900
2026-03-18	6.390	6.600	6.390	6.430	6.200	4,300
2026-03-17	6.320	6.400	6.320	6.400	6.172	4,000
2026-03-16	6.440	6.590	6.220	6.280	6.056	8,300
2026-03-13	6.590	6.600	6.410	6.410	6.181	1,500
2026-03-12	6.590	6.590	6.490	6.490	6.258	900
2026-03-11	6.390	6.590	6.360	6.390	6.162	16,200
2026-03-10	6.310	6.390	6.310	6.390	6.162	200
2026-03-09	6.420	6.450	6.360	6.360	6.133	3,900
2026-03-06	6.400	6.490	6.400	6.400	6.172	500
2026-03-05	6.400	6.400	6.350	6.350	6.123	3,300
2026-03-04	6.490	6.530	6.490	6.490	6.258	2,500
2026-03-03	6.490	6.490	6.360	6.490	6.258	5,300
2026-03-02	6.530	6.540	6.370	6.390	6.162	1,100
2026-02-27	6.350	6.530	6.330	6.530	6.297	3,600
2026-02-26	6.400	6.490	6.390	6.490	6.258	1,600
2026-02-25	6.370	6.420	6.360	6.390	6.162	6,000
2026-02-24	6.540	6.540	6.350	6.380	6.152	2,900
2026-02-23	6.320	6.390	6.320	6.390	6.162	1,400
2026-02-20	6.300	6.410	6.300	6.410	6.181	1,600
2026-02-19	6.440	6.440	6.330	6.420	6.191	3,000
2026-02-18	6.450	6.490	6.280	6.470	6.239	2,200
2026-02-13	6.280	6.410	6.260	6.270	6.046	4,100
2026-02-12	6.280	6.390	6.280	6.280	6.056	700
2026-02-11	6.400	6.510	6.120	6.270	6.046	11,700
2026-02-10	6.200	6.540	6.200	6.230	6.008	5,300
2026-02-09	6.210	6.250	6.170	6.170	5.950	9,300
2026-02-06	6.320	6.380	6.170	6.170	5.950	4,100
2026-02-05	6.370	6.370	6.250	6.260	6.037	3,300
2026-02-04	6.440	6.440	6.320	6.360	6.133	2,200
2026-02-03	6.470	6.470	6.320	6.450	6.220	2,500
2026-02-02	6.540	6.540	6.330	6.400	6.172	6,700
2026-01-30	6.530	6.540	6.300	6.390	6.162	7,700
2026-01-29	6.470	6.500	6.280	6.430	6.200	12,400
2026-01-28	6.400	6.470	6.230	6.470	6.239	9,000
2026-01-27	6.170	6.350	6.000	6.250	6.027	6,800

← NewerPage 3 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.