Equatorial Pará Distribuidora de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.930 | 5.930 | 5.840 | 5.840 | 5.040 | 4,800 |
| 2024-11-06 | 5.850 | 5.940 | 5.850 | 5.870 | 5.066 | 6,000 |
| 2024-11-05 | 5.990 | 5.990 | 5.840 | 5.920 | 5.109 | 3,300 |
| 2024-11-04 | 5.940 | 5.980 | 5.870 | 5.880 | 5.074 | 2,600 |
| 2024-11-01 | 5.850 | 5.950 | 5.840 | 5.880 | 5.074 | 1,400 |
| 2024-10-31 | 5.830 | 5.930 | 5.830 | 5.880 | 5.074 | 500 |
| 2024-10-30 | 5.850 | 5.970 | 5.830 | 5.830 | 5.031 | 1,100 |
| 2024-10-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.005 | 200 |
| 2024-10-28 | 5.800 | 5.870 | 5.710 | 5.800 | 5.005 | 10,900 |
| 2024-10-25 | 5.950 | 5.950 | 5.700 | 5.800 | 5.005 | 19,400 |
| 2024-10-24 | 5.880 | 5.900 | 5.800 | 5.900 | 5.092 | 14,000 |
| 2024-10-23 | 5.850 | 5.890 | 5.830 | 5.880 | 5.074 | 6,900 |
| 2024-10-22 | 5.930 | 5.980 | 5.890 | 5.890 | 5.083 | 3,000 |
| 2024-10-21 | 5.950 | 6.000 | 5.790 | 5.920 | 5.109 | 6,800 |
| 2024-10-18 | 6.000 | 6.000 | 5.940 | 6.000 | 5.178 | 5,300 |
| 2024-10-17 | 6.040 | 6.050 | 6.000 | 6.000 | 5.178 | 7,500 |
| 2024-10-16 | 6.020 | 6.060 | 5.940 | 5.960 | 5.143 | 5,100 |
| 2024-10-15 | 5.990 | 6.080 | 5.990 | 6.030 | 5.204 | 2,200 |
| 2024-10-14 | 5.980 | 6.070 | 5.980 | 6.050 | 5.221 | 1,900 |
| 2024-10-11 | 6.000 | 6.070 | 5.970 | 6.050 | 5.221 | 6,900 |
| 2024-10-10 | 6.070 | 6.070 | 6.000 | 6.050 | 5.221 | 3,300 |
| 2024-10-09 | 6.080 | 6.090 | 5.980 | 6.000 | 5.178 | 5,100 |
| 2024-10-08 | 6.100 | 6.100 | 6.030 | 6.060 | 5.230 | 4,000 |
| 2024-10-07 | 6.090 | 6.120 | 6.050 | 6.050 | 5.221 | 4,000 |
| 2024-10-04 | 6.140 | 6.140 | 6.050 | 6.090 | 5.256 | 1,200 |
| 2024-10-03 | 6.050 | 6.140 | 6.040 | 6.140 | 5.299 | 3,300 |
| 2024-10-02 | 6.020 | 6.170 | 5.960 | 6.050 | 5.221 | 3,400 |
| 2024-10-01 | 6.020 | 6.110 | 6.010 | 6.090 | 5.256 | 5,100 |
| 2024-09-30 | 6.140 | 6.140 | 5.960 | 6.110 | 5.273 | 8,900 |
| 2024-09-27 | 6.100 | 6.140 | 6.100 | 6.140 | 5.299 | 5,100 |
| 2024-09-26 | 6.090 | 6.120 | 6.040 | 6.080 | 5.247 | 8,400 |
| 2024-09-25 | 6.050 | 6.130 | 6.050 | 6.070 | 5.238 | 2,400 |
| 2024-09-24 | 6.020 | 6.080 | 6.020 | 6.050 | 5.221 | 2,400 |
| 2024-09-23 | 6.090 | 6.100 | 5.930 | 6.030 | 5.204 | 19,200 |
| 2024-09-20 | 6.140 | 6.150 | 5.930 | 6.100 | 5.264 | 11,000 |
| 2024-09-19 | 6.120 | 6.170 | 6.090 | 6.110 | 5.273 | 8,400 |
| 2024-09-18 | 6.150 | 6.150 | 6.120 | 6.120 | 5.282 | 7,400 |
| 2024-09-17 | 6.150 | 6.180 | 6.080 | 6.160 | 5.316 | 6,800 |
| 2024-09-16 | 6.100 | 6.150 | 6.040 | 6.150 | 5.307 | 4,500 |
| 2024-09-13 | 6.080 | 6.100 | 6.060 | 6.100 | 5.264 | 2,600 |
| 2024-09-12 | 6.110 | 6.110 | 6.020 | 6.030 | 5.204 | 3,300 |
| 2024-09-11 | 6.060 | 6.090 | 5.980 | 6.050 | 5.221 | 12,600 |
| 2024-09-10 | 6.120 | 6.150 | 6.000 | 6.000 | 5.178 | 18,000 |
| 2024-09-09 | 6.090 | 6.140 | 6.050 | 6.130 | 5.290 | 7,900 |
| 2024-09-06 | 6.200 | 6.200 | 6.000 | 6.060 | 5.230 | 18,400 |
| 2024-09-05 | 6.180 | 6.200 | 6.140 | 6.200 | 5.351 | 8,300 |
| 2024-09-04 | 6.220 | 6.310 | 6.160 | 6.180 | 5.333 | 31,800 |
| 2024-09-03 | 6.180 | 6.240 | 6.080 | 6.230 | 5.376 | 10,600 |
| 2024-09-02 | 6.060 | 6.400 | 6.060 | 6.070 | 5.238 | 27,100 |
| 2024-08-30 | 5.900 | 6.190 | 5.860 | 6.000 | 5.178 | 15,500 |
| 2024-08-29 | 5.870 | 5.940 | 5.810 | 5.930 | 5.118 | 21,900 |
| 2024-08-28 | 5.720 | 5.860 | 5.670 | 5.860 | 5.057 | 23,300 |
| 2024-08-27 | 6.000 | 6.070 | 5.620 | 5.640 | 4.867 | 1,961,000 |
| 2024-08-26 | 6.290 | 6.290 | 5.920 | 5.940 | 5.126 | 271,400 |
| 2024-08-23 | 6.730 | 6.730 | 6.200 | 6.260 | 5.402 | 491,700 |
| 2024-08-22 | 6.930 | 6.940 | 6.550 | 6.590 | 5.687 | 203,000 |
| 2024-08-21 | 7.000 | 7.000 | 6.950 | 6.950 | 5.998 | 2,700 |
| 2024-08-20 | 6.940 | 6.950 | 6.900 | 6.940 | 5.989 | 7,300 |
| 2024-08-19 | 7.050 | 7.050 | 6.900 | 6.920 | 5.972 | 9,000 |
| 2024-08-16 | 6.990 | 7.000 | 6.910 | 6.980 | 6.024 | 16,800 |
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.