Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.530 | 5.590 | 5.530 | 5.530 | 4.772 | 700 |
| 2025-02-06 | 5.500 | 5.580 | 5.500 | 5.530 | 4.772 | 2,800 |
| 2025-02-05 | 5.560 | 5.560 | 5.510 | 5.510 | 4.755 | 1,100 |
| 2025-02-04 | 5.500 | 5.580 | 5.500 | 5.510 | 4.755 | 2,300 |
| 2025-02-03 | 5.590 | 5.590 | 5.500 | 5.500 | 4.746 | 3,100 |
| 2025-01-31 | 5.430 | 5.560 | 5.430 | 5.560 | 4.798 | 92,700 |
| 2025-01-30 | 5.390 | 5.450 | 5.350 | 5.390 | 4.652 | 30,300 |
| 2025-01-29 | 5.350 | 5.370 | 5.340 | 5.370 | 4.634 | 16,100 |
| 2025-01-28 | 5.400 | 5.400 | 5.340 | 5.350 | 4.617 | 12,100 |
| 2025-01-27 | 5.370 | 5.380 | 5.320 | 5.330 | 4.600 | 6,600 |
| 2025-01-24 | 5.300 | 5.360 | 5.300 | 5.360 | 4.626 | 10,100 |
| 2025-01-23 | 5.320 | 5.360 | 5.310 | 5.360 | 4.626 | 44,800 |
| 2025-01-22 | 5.350 | 5.370 | 5.320 | 5.320 | 4.591 | 3,600 |
| 2025-01-21 | 5.310 | 5.340 | 5.300 | 5.320 | 4.591 | 3,000 |
| 2025-01-20 | 5.270 | 5.350 | 5.270 | 5.310 | 4.583 | 4,100 |
| 2025-01-17 | 5.310 | 5.350 | 5.310 | 5.320 | 4.591 | 8,500 |
| 2025-01-16 | 5.370 | 5.370 | 5.300 | 5.310 | 4.583 | 4,700 |
| 2025-01-15 | 5.330 | 5.350 | 5.250 | 5.330 | 4.600 | 11,200 |
| 2025-01-14 | 5.250 | 5.320 | 5.220 | 5.310 | 4.583 | 2,200 |
| 2025-01-13 | 5.300 | 5.450 | 5.060 | 5.220 | 4.505 | 14,600 |
| 2025-01-10 | 5.410 | 5.450 | 5.410 | 5.450 | 4.703 | 2,900 |
| 2025-01-09 | 5.490 | 5.490 | 5.290 | 5.410 | 4.669 | 3,600 |
| 2025-01-08 | 5.560 | 5.560 | 5.210 | 5.430 | 4.686 | 7,400 |
| 2025-01-07 | 5.390 | 5.440 | 5.380 | 5.440 | 4.695 | 1,900 |
| 2025-01-06 | 5.610 | 5.650 | 5.350 | 5.390 | 4.652 | 19,700 |
| 2025-01-03 | 5.620 | 5.630 | 5.560 | 5.600 | 4.833 | 2,200 |
| 2025-01-02 | 5.630 | 5.650 | 5.630 | 5.650 | 4.876 | 3,200 |
| 2024-12-30 | 5.660 | 5.680 | 5.620 | 5.620 | 4.850 | 1,400 |
| 2024-12-27 | 5.670 | 5.670 | 5.630 | 5.660 | 4.885 | 1,800 |
| 2024-12-26 | 5.620 | 5.670 | 5.620 | 5.670 | 4.893 | 1,600 |
| 2024-12-23 | 5.620 | 5.630 | 5.500 | 5.620 | 4.850 | 5,000 |
| 2024-12-20 | 5.720 | 5.720 | 5.520 | 5.620 | 4.850 | 6,600 |
| 2024-12-19 | 5.700 | 5.700 | 5.630 | 5.630 | 4.859 | 700 |
| 2024-12-18 | 5.530 | 5.730 | 5.530 | 5.700 | 4.919 | 1,600 |
| 2024-12-17 | 5.610 | 5.730 | 5.610 | 5.700 | 4.919 | 7,100 |
| 2024-12-16 | 5.750 | 5.820 | 5.720 | 5.720 | 4.936 | 4,500 |
| 2024-12-13 | 5.800 | 5.800 | 5.710 | 5.750 | 4.962 | 2,800 |
| 2024-12-12 | 5.720 | 5.810 | 5.720 | 5.800 | 5.005 | 3,200 |
| 2024-12-11 | 5.640 | 5.650 | 5.640 | 5.650 | 4.876 | 200 |
| 2024-12-10 | 5.670 | 5.680 | 5.570 | 5.570 | 4.807 | 4,600 |
| 2024-12-09 | 5.670 | 5.730 | 5.600 | 5.610 | 4.841 | 6,900 |
| 2024-12-06 | 5.740 | 5.740 | 5.630 | 5.630 | 4.859 | 3,600 |
| 2024-12-05 | 5.890 | 5.890 | 5.680 | 5.680 | 4.902 | 15,900 |
| 2024-12-04 | 5.550 | 5.970 | 5.550 | 5.970 | 5.152 | 6,300 |
| 2024-12-03 | 5.750 | 5.800 | 5.510 | 5.510 | 4.755 | 6,100 |
| 2024-12-02 | 5.800 | 5.800 | 5.700 | 5.740 | 4.954 | 3,200 |
| 2024-11-29 | 5.650 | 5.800 | 5.650 | 5.730 | 4.945 | 3,300 |
| 2024-11-28 | 5.640 | 6.060 | 5.570 | 5.650 | 4.876 | 8,400 |
| 2024-11-27 | 5.630 | 5.630 | 5.610 | 5.610 | 4.841 | 5,300 |
| 2024-11-26 | 5.690 | 5.740 | 5.620 | 5.630 | 4.859 | 12,500 |
| 2024-11-25 | 5.720 | 5.790 | 5.550 | 5.790 | 4.997 | 3,800 |
| 2024-11-22 | 5.600 | 5.600 | 5.580 | 5.600 | 4.833 | 3,700 |
| 2024-11-21 | 5.660 | 5.670 | 5.530 | 5.560 | 4.798 | 3,700 |
| 2024-11-19 | 5.570 | 5.650 | 5.570 | 5.630 | 4.859 | 5,200 |
| 2024-11-18 | 5.520 | 5.630 | 5.520 | 5.560 | 4.798 | 7,100 |
| 2024-11-14 | 5.700 | 5.810 | 5.510 | 5.510 | 4.755 | 19,800 |
| 2024-11-13 | 5.700 | 5.910 | 5.700 | 5.710 | 4.928 | 2,300 |
| 2024-11-12 | 5.830 | 5.830 | 5.690 | 5.690 | 4.910 | 8,300 |
| 2024-11-11 | 5.810 | 5.860 | 5.700 | 5.700 | 4.919 | 5,000 |
| 2024-11-08 | 5.720 | 5.950 | 5.650 | 5.860 | 5.057 | 6,300 |
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.