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
2025-05-09	6.240	6.240	6.240	6.240	6.017	100
2025-05-08	6.300	6.340	6.220	6.340	6.114	1,500
2025-05-07	6.290	6.380	6.290	6.370	6.143	900
2025-05-06	6.380	6.400	6.380	6.400	6.172	1,300
2025-05-05	6.390	6.390	6.210	6.300	6.075	5,500
2025-05-02	6.250	6.500	6.100	6.390	6.162	19,800
2025-04-30	6.250	6.250	6.000	6.250	6.027	17,600
2025-04-29	6.260	6.480	6.260	6.410	6.181	25,300
2025-04-28	6.380	6.400	6.270	6.270	5.411	15,500
2025-04-25	6.330	6.570	6.250	6.260	5.402	13,400
2025-04-24	6.230	6.300	6.210	6.270	5.411	6,700
2025-04-23	6.280	6.400	6.200	6.210	5.359	6,400
2025-04-22	6.300	6.300	6.200	6.300	5.437	4,900
2025-04-17	6.250	6.290	6.150	6.280	5.420	6,700
2025-04-16	6.230	6.250	6.180	6.240	5.385	11,600
2025-04-15	6.290	6.290	6.170	6.210	5.359	800
2025-04-14	6.210	6.310	6.200	6.290	5.428	3,100
2025-04-11	6.190	6.210	6.130	6.210	5.359	11,200
2025-04-10	6.130	6.200	6.130	6.200	5.351	8,000
2025-04-09	6.140	6.150	6.030	6.150	5.307	4,100
2025-04-08	6.250	6.270	6.120	6.150	5.307	13,600
2025-04-07	6.050	6.270	6.040	6.250	5.394	5,800
2025-04-04	6.180	6.300	6.140	6.140	5.299	1,100
2025-04-03	6.130	6.330	6.130	6.300	5.437	14,400
2025-04-02	6.150	6.320	6.150	6.250	5.394	2,100
2025-04-01	6.130	6.200	6.070	6.200	5.351	8,000
2025-03-31	6.220	6.440	6.130	6.140	5.299	14,000
2025-03-28	6.120	6.230	6.080	6.130	5.290	8,100
2025-03-27	6.340	6.340	6.130	6.200	5.351	5,300
2025-03-26	6.200	6.200	6.100	6.120	5.282	1,900
2025-03-25	6.400	6.430	6.110	6.180	5.333	5,000
2025-03-24	5.770	6.430	5.770	6.430	5.549	12,900
2025-03-21	5.730	5.770	5.730	5.770	4.979	1,000
2025-03-20	5.700	5.940	5.630	5.930	5.118	7,700
2025-03-19	5.620	5.750	5.610	5.750	4.962	2,500
2025-03-18	5.620	5.790	5.590	5.610	4.841	14,500
2025-03-17	5.660	5.770	5.610	5.610	4.841	3,600
2025-03-14	5.660	5.720	5.620	5.710	4.928	3,000
2025-03-13	5.810	5.810	5.570	5.730	4.945	3,500
2025-03-12	5.780	5.790	5.550	5.550	4.790	4,700
2025-03-11	5.610	5.610	5.550	5.550	4.790	1,000
2025-03-10	5.550	5.620	5.550	5.570	4.807	1,600
2025-03-07	5.550	5.610	5.550	5.610	4.841	12,500
2025-03-06	5.520	5.570	5.510	5.560	4.798	3,800
2025-03-05	5.520	5.730	5.510	5.510	4.755	2,000
2025-02-28	5.740	5.740	5.540	5.540	4.781	600
2025-02-27	5.710	5.710	5.530	5.620	4.850	5,300
2025-02-26	5.590	5.740	5.580	5.620	4.850	2,400
2025-02-25	5.500	5.840	5.470	5.780	4.988	21,500
2025-02-24	5.550	5.590	5.500	5.500	4.746	2,400
2025-02-21	5.510	5.580	5.490	5.580	4.816	9,100
2025-02-20	5.520	5.570	5.480	5.520	4.764	3,600
2025-02-19	5.520	5.570	5.520	5.530	4.772	3,200
2025-02-18	5.570	5.570	5.520	5.520	4.764	800
2025-02-17	5.560	5.620	5.480	5.580	4.816	2,500
2025-02-14	5.410	5.530	5.410	5.530	4.772	24,400
2025-02-13	5.430	5.500	5.400	5.400	4.660	7,600
2025-02-12	5.580	5.620	5.400	5.480	4.729	13,000
2025-02-11	5.520	5.590	5.520	5.590	4.824	2,800
2025-02-10	5.530	5.570	5.520	5.570	4.807	6,000

← NewerPage 7 of 21 · 1,245 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.