EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.540 | 5.550 | 5.350 | 5.400 | 5.400 | 2,133 |
| 2026-07-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,565 |
| 2026-07-09 | 5.290 | 5.390 | 5.230 | 5.340 | 5.340 | 1,024 |
| 2026-07-08 | 5.150 | 5.300 | 5.070 | 5.230 | 5.230 | 2,338 |
| 2026-07-07 | 5.130 | 5.200 | 4.840 | 5.050 | 5.050 | 4,192 |
| 2026-07-06 | 5.230 | 5.230 | 5.000 | 5.110 | 5.110 | 3,874 |
| 2026-07-03 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 3,507 |
| 2026-07-02 | 5.710 | 5.780 | 5.390 | 5.450 | 5.450 | 3,033 |
| 2026-07-01 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 1,453 |
| 2026-06-30 | 5.840 | 6.000 | 5.730 | 5.830 | 5.830 | 1,521 |
| 2026-06-29 | 5.910 | 5.940 | 5.790 | 5.820 | 5.820 | 1,224 |
| 2026-06-26 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 2,479 |
| 2026-06-25 | 6.800 | 6.880 | 6.630 | 6.670 | 6.670 | 2,250 |
| 2026-06-24 | 6.400 | 6.990 | 6.400 | 6.680 | 6.680 | 2,049 |
| 2026-06-23 | 5.940 | 6.490 | 5.830 | 6.450 | 6.450 | 3,333 |
| 2026-06-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 819 |
| 2026-06-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 432 |
| 2026-06-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 724 |
| 2026-06-17 | 5.800 | 5.820 | 5.760 | 5.800 | 5.800 | 360 |
| 2026-06-16 | 5.960 | 6.000 | 5.810 | 5.830 | 5.830 | 848 |
| 2026-06-15 | 5.900 | 6.080 | 5.850 | 5.900 | 5.900 | 726 |
| 2026-06-12 | 5.910 | 6.090 | 5.860 | 5.900 | 5.900 | 571 |
| 2026-06-11 | 5.850 | 5.920 | 5.770 | 5.920 | 5.920 | 238 |
| 2026-06-10 | 5.910 | 5.910 | 5.660 | 5.790 | 5.790 | 469 |
| 2026-06-09 | 5.830 | 5.940 | 5.790 | 5.830 | 5.830 | 759 |
| 2026-06-08 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 956 |
| 2026-06-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,018 |
| 2026-06-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 712 |
| 2026-06-02 | 6.040 | 6.190 | 5.950 | 6.190 | 6.190 | 697 |
| 2026-06-01 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 1,260 |
| 2026-05-29 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 993 |
| 2026-05-28 | 6.050 | 6.050 | 5.930 | 5.960 | 5.960 | 697 |
| 2026-05-27 | 6.150 | 6.150 | 6.000 | 6.060 | 6.060 | 502 |
| 2026-05-26 | 6.100 | 6.150 | 6.000 | 6.130 | 6.130 | 702 |
| 2026-05-25 | 5.980 | 6.350 | 5.980 | 6.140 | 6.140 | 1,150 |
| 2026-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 494 |
| 2026-05-21 | 5.850 | 5.870 | 5.790 | 5.790 | 5.790 | 903 |
| 2026-05-20 | 5.860 | 5.970 | 5.820 | 5.850 | 5.850 | 1,314 |
| 2026-05-19 | 5.900 | 5.900 | 5.800 | 5.840 | 5.840 | 868 |
| 2026-05-18 | 6.170 | 6.240 | 6.010 | 6.050 | 6.050 | 1,034 |
| 2026-05-15 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 1,771 |
| 2026-05-14 | 6.250 | 6.390 | 6.250 | 6.300 | 6.300 | 297 |
| 2026-05-13 | 6.530 | 6.530 | 6.300 | 6.430 | 6.430 | 1,158 |
| 2026-05-12 | 6.400 | 6.540 | 6.350 | 6.490 | 6.490 | 515 |
| 2026-05-11 | 6.610 | 6.700 | 6.450 | 6.620 | 6.620 | 1,345 |
| 2026-05-08 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1,285 |
| 2026-05-07 | 7.000 | 7.000 | 6.720 | 6.860 | 6.860 | 1,581 |
| 2026-05-06 | 7.140 | 7.140 | 6.930 | 6.940 | 6.940 | 748 |
| 2026-05-05 | 7.170 | 7.230 | 7.070 | 7.080 | 7.080 | 986 |
| 2026-05-04 | 7.050 | 7.220 | 7.000 | 7.110 | 7.110 | 1,161 |
| 2026-04-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,495 |
| 2026-04-29 | 7.350 | 7.380 | 7.240 | 7.250 | 7.250 | 877 |
| 2026-04-28 | 7.230 | 7.380 | 7.230 | 7.310 | 7.310 | 648 |
| 2026-04-27 | 7.430 | 7.620 | 7.230 | 7.230 | 7.230 | 1,268 |
| 2026-04-24 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 793 |
| 2026-04-23 | 7.360 | 7.390 | 7.150 | 7.280 | 7.280 | 1,113 |
| 2026-04-22 | 7.360 | 7.500 | 7.330 | 7.340 | 7.340 | 1,284 |
| 2026-04-20 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 1,032 |
| 2026-04-17 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 1,310 |
| 2026-04-16 | 7.320 | 7.410 | 7.220 | 7.260 | 7.260 | 743 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.