Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.280 | 6.490 | 6.280 | 6.290 | 6.065 | 4,700 |
| 2026-01-23 | 6.160 | 6.300 | 6.160 | 6.280 | 6.056 | 4,500 |
| 2026-01-22 | 6.160 | 6.580 | 5.900 | 6.250 | 6.027 | 19,700 |
| 2026-01-21 | 6.390 | 6.390 | 6.210 | 6.210 | 5.988 | 3,600 |
| 2026-01-20 | 6.200 | 6.370 | 6.200 | 6.210 | 5.988 | 1,800 |
| 2026-01-19 | 6.090 | 6.390 | 6.090 | 6.170 | 5.950 | 600 |
| 2026-01-16 | 6.200 | 6.200 | 6.080 | 6.080 | 5.863 | 1,100 |
| 2026-01-15 | 5.990 | 6.490 | 5.990 | 6.200 | 5.979 | 2,400 |
| 2026-01-14 | 6.090 | 6.100 | 5.970 | 6.050 | 5.834 | 15,300 |
| 2026-01-13 | 5.820 | 6.110 | 5.820 | 6.070 | 5.853 | 6,000 |
| 2026-01-12 | 6.040 | 6.080 | 5.760 | 5.990 | 5.776 | 6,400 |
| 2026-01-09 | 6.160 | 6.180 | 6.010 | 6.160 | 5.940 | 5,600 |
| 2026-01-08 | 6.120 | 6.200 | 6.120 | 6.180 | 5.959 | 1,000 |
| 2026-01-07 | 6.210 | 6.430 | 6.120 | 6.120 | 5.902 | 2,500 |
| 2026-01-06 | 5.950 | 6.490 | 5.950 | 6.210 | 5.988 | 11,500 |
| 2026-01-05 | 6.100 | 6.100 | 5.900 | 5.900 | 5.689 | 5,300 |
| 2026-01-02 | 6.430 | 6.430 | 5.920 | 6.110 | 5.892 | 4,800 |
| 2025-12-30 | 6.000 | 6.290 | 5.880 | 5.990 | 5.776 | 5,600 |
| 2025-12-29 | 5.860 | 5.860 | 5.720 | 5.850 | 5.641 | 6,100 |
| 2025-12-26 | 5.710 | 5.950 | 5.710 | 5.830 | 5.622 | 19,500 |
| 2025-12-23 | 5.830 | 5.940 | 5.760 | 5.760 | 5.554 | 3,500 |
| 2025-12-22 | 5.850 | 5.850 | 5.710 | 5.720 | 5.516 | 4,200 |
| 2025-12-19 | 5.610 | 5.740 | 5.610 | 5.740 | 5.535 | 7,100 |
| 2025-12-18 | 5.730 | 5.730 | 5.650 | 5.690 | 5.487 | 6,000 |
| 2025-12-17 | 5.650 | 5.690 | 5.610 | 5.620 | 5.419 | 6,900 |
| 2025-12-16 | 5.690 | 5.690 | 5.630 | 5.640 | 5.439 | 7,600 |
| 2025-12-15 | 5.750 | 5.760 | 5.620 | 5.660 | 5.458 | 10,500 |
| 2025-12-12 | 5.680 | 5.690 | 5.640 | 5.650 | 5.448 | 5,200 |
| 2025-12-11 | 5.600 | 5.680 | 5.600 | 5.680 | 5.477 | 4,900 |
| 2025-12-10 | 5.700 | 5.700 | 5.610 | 5.620 | 5.419 | 10,300 |
| 2025-12-09 | 5.720 | 5.720 | 5.660 | 5.710 | 5.506 | 3,400 |
| 2025-12-08 | 5.750 | 5.790 | 5.720 | 5.750 | 5.545 | 5,300 |
| 2025-12-05 | 5.780 | 5.780 | 5.760 | 5.770 | 5.564 | 4,200 |
| 2025-12-04 | 5.780 | 5.790 | 5.780 | 5.790 | 5.583 | 3,000 |
| 2025-12-03 | 5.780 | 5.790 | 5.750 | 5.780 | 5.574 | 19,900 |
| 2025-12-02 | 5.820 | 5.870 | 5.750 | 5.870 | 5.660 | 24,700 |
| 2025-12-01 | 5.860 | 5.910 | 5.860 | 5.860 | 5.651 | 3,500 |
| 2025-11-28 | 5.860 | 5.930 | 5.810 | 5.910 | 5.699 | 4,300 |
| 2025-11-27 | 5.910 | 5.960 | 5.860 | 5.860 | 5.651 | 3,500 |
| 2025-11-26 | 5.790 | 5.840 | 5.730 | 5.800 | 5.593 | 1,500 |
| 2025-11-25 | 5.750 | 5.800 | 5.750 | 5.760 | 5.554 | 800 |
| 2025-11-24 | 5.720 | 5.950 | 5.680 | 5.750 | 5.545 | 6,300 |
| 2025-11-21 | 5.780 | 5.830 | 5.780 | 5.810 | 5.603 | 2,600 |
| 2025-11-19 | 5.760 | 5.760 | 5.680 | 5.740 | 5.535 | 6,700 |
| 2025-11-18 | 5.690 | 5.720 | 5.680 | 5.680 | 5.477 | 9,800 |
| 2025-11-17 | 5.740 | 5.780 | 5.670 | 5.680 | 5.477 | 18,500 |
| 2025-11-14 | 5.780 | 5.900 | 5.730 | 5.790 | 5.583 | 10,700 |
| 2025-11-13 | 5.940 | 5.950 | 5.750 | 5.880 | 5.670 | 5,700 |
| 2025-11-12 | 5.790 | 5.790 | 5.700 | 5.710 | 5.506 | 2,400 |
| 2025-11-11 | 5.960 | 5.960 | 5.630 | 5.630 | 5.429 | 16,500 |
| 2025-11-10 | 5.730 | 5.990 | 5.720 | 5.720 | 5.516 | 3,300 |
| 2025-11-07 | 5.770 | 6.000 | 5.720 | 5.720 | 5.516 | 4,500 |
| 2025-11-06 | 5.720 | 5.850 | 5.720 | 5.740 | 5.535 | 5,200 |
| 2025-11-05 | 5.740 | 5.780 | 5.700 | 5.780 | 5.574 | 6,300 |
| 2025-11-04 | 5.700 | 5.780 | 5.660 | 5.740 | 5.535 | 3,300 |
| 2025-11-03 | 5.660 | 5.980 | 5.610 | 5.700 | 5.497 | 21,500 |
| 2025-10-31 | 5.730 | 5.730 | 5.570 | 5.580 | 5.381 | 5,800 |
| 2025-10-30 | 5.740 | 5.740 | 5.590 | 5.680 | 5.477 | 2,300 |
| 2025-10-29 | 5.560 | 5.740 | 5.540 | 5.740 | 5.535 | 6,400 |
| 2025-10-28 | 5.500 | 5.640 | 5.420 | 5.600 | 5.400 | 10,100 |
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.