EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 499 |
| 2026-01-15 | 6.010 | 6.130 | 6.010 | 6.130 | 6.130 | 540 |
| 2026-01-14 | 6.050 | 6.070 | 6.010 | 6.040 | 6.040 | 937 |
| 2026-01-13 | 6.140 | 6.200 | 6.010 | 6.060 | 6.060 | 702 |
| 2026-01-12 | 6.190 | 6.220 | 5.970 | 6.070 | 6.070 | 1,031 |
| 2026-01-09 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 500 |
| 2026-01-08 | 6.210 | 6.350 | 6.130 | 6.160 | 6.160 | 594 |
| 2026-01-07 | 6.210 | 6.390 | 6.100 | 6.300 | 6.300 | 375 |
| 2026-01-06 | 6.060 | 6.290 | 5.940 | 6.080 | 6.080 | 1,456 |
| 2026-01-05 | 6.170 | 6.490 | 5.990 | 6.030 | 6.030 | 1,439 |
| 2026-01-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 788 |
| 2025-12-30 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,154 |
| 2025-12-29 | 5.890 | 6.340 | 5.840 | 5.840 | 5.840 | 983 |
| 2025-12-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 685 |
| 2025-12-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 268 |
| 2025-12-22 | 6.000 | 6.000 | 5.700 | 5.820 | 5.820 | 480 |
| 2025-12-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 731 |
| 2025-12-18 | 5.660 | 5.720 | 5.650 | 5.720 | 5.720 | 447 |
| 2025-12-17 | 5.660 | 5.710 | 5.610 | 5.650 | 5.650 | 605 |
| 2025-12-16 | 5.640 | 5.720 | 5.610 | 5.650 | 5.650 | 1,030 |
| 2025-12-15 | 5.690 | 5.700 | 5.630 | 5.630 | 5.630 | 1,052 |
| 2025-12-12 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 490 |
| 2025-12-11 | 5.660 | 5.680 | 5.620 | 5.680 | 5.680 | 516 |
| 2025-12-10 | 5.710 | 5.720 | 5.650 | 5.660 | 5.660 | 779 |
| 2025-12-09 | 5.810 | 5.810 | 5.680 | 5.710 | 5.710 | 378 |
| 2025-12-08 | 5.770 | 5.790 | 5.720 | 5.760 | 5.760 | 784 |
| 2025-12-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 610 |
| 2025-12-04 | 5.780 | 5.850 | 5.780 | 5.840 | 5.840 | 605 |
| 2025-12-03 | 5.860 | 5.860 | 5.750 | 5.790 | 5.790 | 792 |
| 2025-12-02 | 5.900 | 5.900 | 5.790 | 5.820 | 5.820 | 958 |
| 2025-12-01 | 5.990 | 5.990 | 5.860 | 5.930 | 5.930 | 447 |
| 2025-11-28 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 278 |
| 2025-11-27 | 5.890 | 6.000 | 5.810 | 5.830 | 5.830 | 379 |
| 2025-11-26 | 5.790 | 5.970 | 5.770 | 5.830 | 5.830 | 533 |
| 2025-11-25 | 5.680 | 5.800 | 5.670 | 5.760 | 5.760 | 633 |
| 2025-11-24 | 5.860 | 5.990 | 5.720 | 5.760 | 5.760 | 756 |
| 2025-11-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 398 |
| 2025-11-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 397 |
| 2025-11-18 | 5.740 | 5.760 | 5.680 | 5.680 | 5.680 | 593 |
| 2025-11-17 | 5.760 | 5.800 | 5.720 | 5.740 | 5.740 | 1,055 |
| 2025-11-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 661 |
| 2025-11-13 | 5.740 | 6.000 | 5.720 | 5.990 | 5.990 | 865 |
| 2025-11-12 | 5.760 | 5.850 | 5.710 | 5.740 | 5.740 | 824 |
| 2025-11-11 | 5.850 | 5.890 | 5.720 | 5.790 | 5.790 | 574 |
| 2025-11-10 | 5.950 | 5.990 | 5.720 | 5.850 | 5.850 | 761 |
| 2025-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 664 |
| 2025-11-06 | 5.790 | 6.130 | 5.750 | 6.000 | 6.000 | 451 |
| 2025-11-05 | 5.630 | 5.750 | 5.630 | 5.750 | 5.750 | 360 |
| 2025-11-04 | 5.620 | 5.780 | 5.620 | 5.700 | 5.700 | 476 |
| 2025-11-03 | 5.650 | 5.780 | 5.580 | 5.670 | 5.670 | 1,059 |
| 2025-10-31 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 353 |
| 2025-10-30 | 5.740 | 5.750 | 5.550 | 5.700 | 5.700 | 627 |
| 2025-10-29 | 5.540 | 5.790 | 5.500 | 5.690 | 5.690 | 878 |
| 2025-10-28 | 5.530 | 5.540 | 5.500 | 5.540 | 5.540 | 754 |
| 2025-10-27 | 5.560 | 5.590 | 5.500 | 5.540 | 5.540 | 902 |
| 2025-10-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 422 |
| 2025-10-23 | 5.520 | 5.520 | 5.490 | 5.500 | 5.500 | 476 |
| 2025-10-22 | 5.580 | 5.580 | 5.520 | 5.540 | 5.540 | 381 |
| 2025-10-21 | 5.560 | 5.590 | 5.550 | 5.560 | 5.560 | 777 |
| 2025-10-20 | 5.600 | 5.620 | 5.580 | 5.620 | 5.620 | 477 |
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.