Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.570 | 5.570 | 5.420 | 5.520 | 5.323 | 16,000 |
| 2025-10-24 | 5.560 | 5.620 | 5.490 | 5.570 | 5.371 | 3,000 |
| 2025-10-23 | 5.470 | 5.530 | 5.470 | 5.470 | 5.275 | 6,000 |
| 2025-10-22 | 5.540 | 5.540 | 5.450 | 5.450 | 5.255 | 26,800 |
| 2025-10-21 | 5.560 | 5.560 | 5.540 | 5.540 | 5.342 | 15,200 |
| 2025-10-20 | 5.580 | 5.580 | 5.560 | 5.560 | 5.362 | 6,200 |
| 2025-10-17 | 5.560 | 5.610 | 5.550 | 5.580 | 5.381 | 2,600 |
| 2025-10-16 | 5.700 | 5.700 | 5.520 | 5.540 | 5.342 | 5,000 |
| 2025-10-15 | 5.630 | 5.630 | 5.630 | 5.630 | 5.429 | 100 |
| 2025-10-14 | 5.640 | 5.660 | 5.620 | 5.660 | 5.458 | 1,700 |
| 2025-10-13 | 5.670 | 5.670 | 5.650 | 5.650 | 5.448 | 1,100 |
| 2025-10-10 | 5.720 | 5.720 | 5.600 | 5.610 | 5.410 | 800 |
| 2025-10-09 | 5.580 | 5.730 | 5.580 | 5.670 | 5.468 | 600 |
| 2025-10-08 | 5.630 | 5.850 | 5.530 | 5.580 | 5.381 | 4,800 |
| 2025-10-07 | 5.700 | 5.700 | 5.650 | 5.650 | 5.448 | 2,400 |
| 2025-10-06 | 5.750 | 5.850 | 5.680 | 5.690 | 5.487 | 4,900 |
| 2025-10-03 | 5.680 | 5.740 | 5.620 | 5.740 | 5.535 | 3,200 |
| 2025-10-02 | 5.850 | 5.850 | 5.300 | 5.720 | 5.516 | 23,400 |
| 2025-10-01 | 5.810 | 5.840 | 5.800 | 5.840 | 5.632 | 2,500 |
| 2025-09-30 | 5.820 | 5.820 | 5.770 | 5.810 | 5.603 | 4,500 |
| 2025-09-29 | 5.750 | 5.870 | 5.650 | 5.800 | 5.593 | 4,200 |
| 2025-09-26 | 5.820 | 5.840 | 5.760 | 5.760 | 5.554 | 6,300 |
| 2025-09-25 | 5.760 | 5.890 | 5.760 | 5.760 | 5.554 | 3,300 |
| 2025-09-24 | 5.660 | 5.730 | 5.610 | 5.710 | 5.506 | 6,500 |
| 2025-09-23 | 5.610 | 5.820 | 5.610 | 5.660 | 5.458 | 13,800 |
| 2025-09-22 | 5.650 | 5.650 | 5.600 | 5.640 | 5.439 | 15,700 |
| 2025-09-19 | 5.610 | 5.640 | 5.610 | 5.640 | 5.439 | 12,100 |
| 2025-09-18 | 5.630 | 5.650 | 5.600 | 5.650 | 5.448 | 4,500 |
| 2025-09-17 | 5.600 | 5.630 | 5.600 | 5.630 | 5.429 | 9,800 |
| 2025-09-16 | 5.640 | 5.640 | 5.560 | 5.600 | 5.400 | 3,400 |
| 2025-09-15 | 5.670 | 5.670 | 5.560 | 5.650 | 5.448 | 21,900 |
| 2025-09-12 | 5.600 | 5.680 | 5.600 | 5.680 | 5.477 | 11,100 |
| 2025-09-11 | 5.580 | 5.700 | 5.560 | 5.700 | 5.497 | 8,900 |
| 2025-09-10 | 5.590 | 5.590 | 5.580 | 5.590 | 5.390 | 3,800 |
| 2025-09-09 | 5.620 | 5.620 | 5.560 | 5.590 | 5.390 | 6,300 |
| 2025-09-08 | 5.600 | 5.600 | 5.550 | 5.590 | 5.390 | 14,100 |
| 2025-09-05 | 5.560 | 5.630 | 5.560 | 5.570 | 5.371 | 1,500 |
| 2025-09-04 | 5.620 | 5.700 | 5.580 | 5.580 | 5.381 | 2,300 |
| 2025-09-03 | 5.650 | 5.650 | 5.550 | 5.550 | 5.352 | 9,100 |
| 2025-09-02 | 5.570 | 5.820 | 5.510 | 5.650 | 5.448 | 1,500 |
| 2025-09-01 | 5.550 | 5.630 | 5.500 | 5.570 | 5.371 | 4,900 |
| 2025-08-29 | 5.510 | 5.510 | 5.470 | 5.510 | 5.313 | 23,800 |
| 2025-08-28 | 5.470 | 5.530 | 5.400 | 5.490 | 5.294 | 33,500 |
| 2025-08-27 | 5.500 | 5.550 | 5.410 | 5.450 | 5.255 | 31,400 |
| 2025-08-26 | 5.580 | 5.690 | 5.450 | 5.500 | 5.304 | 1,292,700 |
| 2025-08-25 | 5.620 | 5.640 | 5.500 | 5.580 | 5.381 | 8,700 |
| 2025-08-22 | 5.620 | 5.620 | 5.570 | 5.620 | 5.419 | 500 |
| 2025-08-21 | 5.540 | 5.650 | 5.540 | 5.650 | 5.448 | 3,200 |
| 2025-08-20 | 5.630 | 5.660 | 5.540 | 5.650 | 5.448 | 8,300 |
| 2025-08-19 | 5.650 | 5.700 | 5.620 | 5.660 | 5.458 | 2,100 |
| 2025-08-18 | 5.610 | 5.730 | 5.550 | 5.680 | 5.477 | 5,300 |
| 2025-08-15 | 5.670 | 5.710 | 5.610 | 5.710 | 5.506 | 5,100 |
| 2025-08-14 | 5.700 | 5.730 | 5.700 | 5.710 | 5.506 | 3,600 |
| 2025-08-13 | 5.720 | 5.720 | 5.590 | 5.680 | 5.477 | 3,400 |
| 2025-08-12 | 5.790 | 5.830 | 5.710 | 5.760 | 5.554 | 1,900 |
| 2025-08-11 | 5.790 | 5.790 | 5.790 | 5.790 | 5.583 | 300 |
| 2025-08-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.554 | 100 |
| 2025-08-07 | 5.660 | 5.750 | 5.660 | 5.750 | 5.545 | 600 |
| 2025-08-06 | 5.740 | 5.760 | 5.700 | 5.760 | 5.554 | 500 |
| 2025-08-05 | 5.650 | 5.750 | 5.600 | 5.740 | 5.535 | 5,500 |
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.