Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.770 | 5.770 | 5.760 | 5.770 | 5.564 | 600 |
| 2025-08-01 | 5.860 | 5.860 | 5.770 | 5.780 | 5.574 | 1,700 |
| 2025-07-31 | 5.750 | 5.900 | 5.740 | 5.900 | 5.689 | 3,500 |
| 2025-07-30 | 5.590 | 5.810 | 5.590 | 5.740 | 5.535 | 2,600 |
| 2025-07-29 | 5.510 | 5.600 | 5.510 | 5.560 | 5.362 | 3,500 |
| 2025-07-28 | 5.560 | 5.600 | 5.560 | 5.600 | 5.400 | 900 |
| 2025-07-25 | 5.580 | 5.580 | 5.530 | 5.570 | 5.371 | 1,700 |
| 2025-07-24 | 5.590 | 5.590 | 5.560 | 5.580 | 5.381 | 2,100 |
| 2025-07-23 | 5.650 | 5.690 | 5.510 | 5.510 | 5.313 | 3,200 |
| 2025-07-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.448 | 1,100 |
| 2025-07-21 | 5.620 | 5.640 | 5.620 | 5.620 | 5.419 | 800 |
| 2025-07-18 | 5.670 | 5.670 | 5.650 | 5.650 | 5.448 | 22,400 |
| 2025-07-17 | 5.730 | 5.730 | 5.640 | 5.710 | 5.506 | 5,200 |
| 2025-07-16 | 5.670 | 5.730 | 5.640 | 5.700 | 5.497 | 4,900 |
| 2025-07-15 | 5.720 | 6.010 | 5.720 | 5.740 | 5.535 | 3,600 |
| 2025-07-14 | 5.600 | 5.750 | 5.600 | 5.750 | 5.545 | 3,900 |
| 2025-07-11 | 5.600 | 5.600 | 5.560 | 5.590 | 5.390 | 22,000 |
| 2025-07-10 | 5.600 | 5.600 | 5.560 | 5.590 | 5.390 | 2,200 |
| 2025-07-09 | 5.660 | 5.660 | 5.600 | 5.600 | 5.400 | 3,800 |
| 2025-07-08 | 5.660 | 5.660 | 5.660 | 5.660 | 5.458 | 3,600 |
| 2025-07-07 | 5.680 | 5.700 | 5.620 | 5.620 | 5.419 | 6,200 |
| 2025-07-04 | 5.640 | 5.840 | 5.620 | 5.840 | 5.632 | 5,800 |
| 2025-07-03 | 5.640 | 5.640 | 5.610 | 5.640 | 5.439 | 13,300 |
| 2025-07-02 | 5.640 | 5.640 | 5.630 | 5.630 | 5.429 | 7,100 |
| 2025-07-01 | 5.650 | 5.660 | 5.610 | 5.640 | 5.439 | 13,300 |
| 2025-06-30 | 5.650 | 5.650 | 5.620 | 5.650 | 5.448 | 7,900 |
| 2025-06-27 | 5.670 | 5.790 | 5.670 | 5.670 | 5.468 | 1,600 |
| 2025-06-26 | 5.650 | 5.650 | 5.640 | 5.650 | 5.448 | 3,600 |
| 2025-06-25 | 5.680 | 5.700 | 5.600 | 5.650 | 5.448 | 6,100 |
| 2025-06-24 | 5.750 | 5.750 | 5.680 | 5.690 | 5.487 | 1,600 |
| 2025-06-23 | 5.860 | 5.890 | 5.680 | 5.750 | 5.545 | 5,600 |
| 2025-06-20 | 5.750 | 5.750 | 5.670 | 5.680 | 5.477 | 5,800 |
| 2025-06-18 | 5.740 | 5.750 | 5.670 | 5.670 | 5.468 | 1,900 |
| 2025-06-17 | 5.770 | 5.770 | 5.710 | 5.710 | 5.506 | 9,900 |
| 2025-06-16 | 5.630 | 5.840 | 5.620 | 5.820 | 5.612 | 900 |
| 2025-06-13 | 5.620 | 5.620 | 5.600 | 5.620 | 5.419 | 700 |
| 2025-06-12 | 5.650 | 5.650 | 5.620 | 5.630 | 5.429 | 3,900 |
| 2025-06-11 | 5.700 | 5.700 | 5.660 | 5.670 | 5.468 | 1,300 |
| 2025-06-10 | 5.700 | 5.700 | 5.640 | 5.700 | 5.497 | 2,100 |
| 2025-06-09 | 5.750 | 5.750 | 5.680 | 5.690 | 5.487 | 2,500 |
| 2025-06-06 | 5.750 | 5.750 | 5.700 | 5.700 | 5.497 | 31,200 |
| 2025-06-05 | 5.780 | 5.780 | 5.720 | 5.720 | 5.516 | 5,500 |
| 2025-06-04 | 5.800 | 5.800 | 5.740 | 5.780 | 5.574 | 9,700 |
| 2025-06-03 | 5.800 | 5.800 | 5.740 | 5.800 | 5.593 | 7,600 |
| 2025-06-02 | 5.800 | 5.800 | 5.780 | 5.780 | 5.574 | 12,200 |
| 2025-05-30 | 5.870 | 5.870 | 5.800 | 5.800 | 5.593 | 277,600 |
| 2025-05-29 | 5.830 | 5.850 | 5.780 | 5.800 | 5.593 | 6,600 |
| 2025-05-28 | 5.920 | 5.920 | 5.800 | 5.890 | 5.680 | 2,800 |
| 2025-05-27 | 5.880 | 5.890 | 5.870 | 5.880 | 5.670 | 4,900 |
| 2025-05-26 | 5.810 | 5.810 | 5.770 | 5.790 | 5.583 | 18,300 |
| 2025-05-23 | 5.780 | 5.780 | 5.780 | 5.780 | 5.574 | 900 |
| 2025-05-22 | 5.760 | 5.780 | 5.730 | 5.780 | 5.574 | 10,400 |
| 2025-05-21 | 5.760 | 5.820 | 5.750 | 5.760 | 5.554 | 5,100 |
| 2025-05-20 | 5.820 | 5.820 | 5.740 | 5.760 | 5.554 | 4,700 |
| 2025-05-19 | 5.850 | 5.870 | 5.750 | 5.760 | 5.554 | 5,800 |
| 2025-05-16 | 5.920 | 5.920 | 5.780 | 5.810 | 5.603 | 8,700 |
| 2025-05-15 | 5.860 | 5.880 | 5.800 | 5.800 | 5.593 | 20,700 |
| 2025-05-14 | 6.150 | 6.150 | 5.830 | 5.830 | 5.622 | 30,000 |
| 2025-05-13 | 6.240 | 6.240 | 6.000 | 6.160 | 5.940 | 9,100 |
| 2025-05-12 | 6.240 | 6.240 | 6.230 | 6.230 | 6.008 | 1,200 |
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.