EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.290 | 7.400 | 7.200 | 7.240 | 7.240 | 897 |
| 2026-04-14 | 7.050 | 7.250 | 7.050 | 7.200 | 7.200 | 1,180 |
| 2026-04-13 | 7.100 | 7.110 | 7.030 | 7.080 | 7.080 | 1,241 |
| 2026-04-10 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 605 |
| 2026-04-09 | 7.060 | 7.350 | 7.000 | 7.350 | 7.350 | 805 |
| 2026-04-08 | 6.980 | 7.060 | 6.910 | 7.060 | 7.060 | 874 |
| 2026-04-07 | 6.970 | 7.060 | 6.890 | 6.930 | 6.930 | 834 |
| 2026-04-06 | 6.860 | 6.940 | 6.790 | 6.900 | 6.900 | 1,126 |
| 2026-04-02 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 1,498 |
| 2026-04-01 | 6.850 | 6.900 | 6.670 | 6.900 | 6.900 | 1,039 |
| 2026-03-31 | 6.850 | 6.850 | 6.730 | 6.780 | 6.780 | 899 |
| 2026-03-30 | 6.980 | 7.060 | 6.760 | 6.860 | 6.860 | 773 |
| 2026-03-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 593 |
| 2026-03-26 | 6.710 | 7.830 | 6.550 | 6.720 | 6.720 | 676 |
| 2026-03-25 | 6.550 | 7.080 | 6.550 | 6.570 | 6.570 | 447 |
| 2026-03-24 | 6.670 | 6.880 | 6.600 | 6.670 | 6.670 | 254 |
| 2026-03-23 | 6.570 | 6.770 | 6.510 | 6.590 | 6.590 | 359 |
| 2026-03-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 381 |
| 2026-03-19 | 6.570 | 6.820 | 6.450 | 6.820 | 6.820 | 326 |
| 2026-03-18 | 6.420 | 6.570 | 6.370 | 6.560 | 6.560 | 348 |
| 2026-03-17 | 6.450 | 6.450 | 6.300 | 6.420 | 6.420 | 402 |
| 2026-03-16 | 6.520 | 6.520 | 6.390 | 6.390 | 6.390 | 722 |
| 2026-03-13 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 944 |
| 2026-03-12 | 6.380 | 6.520 | 6.380 | 6.500 | 6.500 | 289 |
| 2026-03-11 | 6.380 | 6.540 | 6.380 | 6.510 | 6.510 | 726 |
| 2026-03-10 | 6.400 | 6.400 | 6.370 | 6.390 | 6.390 | 562 |
| 2026-03-09 | 6.410 | 6.470 | 6.370 | 6.390 | 6.390 | 639 |
| 2026-03-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 517 |
| 2026-03-05 | 6.440 | 6.450 | 6.360 | 6.360 | 6.360 | 602 |
| 2026-03-04 | 6.430 | 6.580 | 6.430 | 6.440 | 6.440 | 507 |
| 2026-03-03 | 6.550 | 6.570 | 6.370 | 6.430 | 6.430 | 879 |
| 2026-03-02 | 6.440 | 6.580 | 6.430 | 6.560 | 6.560 | 968 |
| 2026-02-27 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 663 |
| 2026-02-26 | 6.400 | 6.500 | 6.360 | 6.420 | 6.420 | 636 |
| 2026-02-25 | 6.390 | 6.480 | 6.370 | 6.390 | 6.390 | 504 |
| 2026-02-24 | 6.350 | 6.430 | 6.350 | 6.380 | 6.380 | 459 |
| 2026-02-23 | 6.410 | 6.410 | 6.320 | 6.400 | 6.400 | 593 |
| 2026-02-20 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 786 |
| 2026-02-19 | 6.420 | 6.450 | 6.350 | 6.440 | 6.440 | 827 |
| 2026-02-18 | 6.400 | 6.450 | 6.300 | 6.400 | 6.400 | 868 |
| 2026-02-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 545 |
| 2026-02-12 | 6.300 | 6.340 | 6.290 | 6.290 | 6.290 | 678 |
| 2026-02-11 | 6.970 | 6.970 | 6.300 | 6.300 | 6.300 | 682 |
| 2026-02-10 | 6.200 | 7.040 | 6.200 | 6.260 | 6.260 | 1,009 |
| 2026-02-09 | 6.260 | 6.280 | 6.180 | 6.200 | 6.200 | 695 |
| 2026-02-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 442 |
| 2026-02-05 | 6.390 | 6.390 | 6.260 | 6.270 | 6.270 | 793 |
| 2026-02-04 | 6.450 | 6.530 | 6.320 | 6.350 | 6.350 | 486 |
| 2026-02-03 | 6.250 | 6.490 | 6.250 | 6.430 | 6.430 | 1,105 |
| 2026-02-02 | 6.600 | 6.600 | 6.330 | 6.400 | 6.400 | 652 |
| 2026-01-30 | 6.370 | 6.520 | 6.370 | 6.480 | 6.480 | 146 |
| 2026-01-29 | 6.400 | 6.470 | 6.210 | 6.320 | 6.320 | 937 |
| 2026-01-28 | 6.270 | 6.400 | 6.260 | 6.390 | 6.390 | 1,076 |
| 2026-01-27 | 6.290 | 6.300 | 6.160 | 6.250 | 6.250 | 1,254 |
| 2026-01-26 | 6.300 | 6.420 | 6.260 | 6.300 | 6.300 | 1,184 |
| 2026-01-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 715 |
| 2026-01-22 | 6.220 | 6.460 | 6.040 | 6.250 | 6.250 | 1,811 |
| 2026-01-21 | 6.440 | 6.440 | 6.230 | 6.250 | 6.250 | 258 |
| 2026-01-20 | 6.400 | 6.490 | 6.200 | 6.440 | 6.440 | 567 |
| 2026-01-19 | 6.070 | 6.400 | 6.070 | 6.260 | 6.260 | 707 |
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.