EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 537 |
| 2025-10-16 | 5.700 | 5.750 | 5.630 | 5.630 | 5.630 | 474 |
| 2025-10-15 | 5.680 | 5.690 | 5.660 | 5.680 | 5.680 | 519 |
| 2025-10-14 | 5.690 | 5.700 | 5.660 | 5.700 | 5.700 | 487 |
| 2025-10-13 | 5.630 | 5.750 | 5.630 | 5.690 | 5.690 | 307 |
| 2025-10-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 637 |
| 2025-10-09 | 5.660 | 5.700 | 5.500 | 5.670 | 5.670 | 634 |
| 2025-10-08 | 5.650 | 5.700 | 5.590 | 5.640 | 5.640 | 825 |
| 2025-10-07 | 5.690 | 5.750 | 5.610 | 5.700 | 5.700 | 322 |
| 2025-10-06 | 5.710 | 5.900 | 5.630 | 5.760 | 5.760 | 429 |
| 2025-10-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 430 |
| 2025-10-02 | 5.850 | 5.900 | 5.590 | 5.660 | 5.660 | 1,141 |
| 2025-10-01 | 6.000 | 6.000 | 5.820 | 5.820 | 5.820 | 373 |
| 2025-09-30 | 5.850 | 6.130 | 5.800 | 5.860 | 5.860 | 272 |
| 2025-09-29 | 5.770 | 5.850 | 5.740 | 5.820 | 5.820 | 620 |
| 2025-09-26 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 458 |
| 2025-09-25 | 5.680 | 5.920 | 5.680 | 5.800 | 5.800 | 872 |
| 2025-09-24 | 5.660 | 5.920 | 5.660 | 5.680 | 5.680 | 682 |
| 2025-09-23 | 5.620 | 5.740 | 5.620 | 5.740 | 5.740 | 1,080 |
| 2025-09-22 | 5.660 | 5.680 | 5.620 | 5.680 | 5.680 | 884 |
| 2025-09-19 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 502 |
| 2025-09-18 | 5.650 | 5.680 | 5.640 | 5.650 | 5.650 | 323 |
| 2025-09-17 | 5.600 | 5.680 | 5.570 | 5.670 | 5.670 | 484 |
| 2025-09-16 | 5.640 | 5.660 | 5.560 | 5.650 | 5.650 | 654 |
| 2025-09-15 | 5.680 | 5.680 | 5.560 | 5.640 | 5.640 | 935 |
| 2025-09-12 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 383 |
| 2025-09-11 | 5.610 | 5.660 | 5.560 | 5.650 | 5.650 | 704 |
| 2025-09-10 | 5.530 | 5.620 | 5.530 | 5.580 | 5.580 | 581 |
| 2025-09-09 | 5.620 | 5.640 | 5.590 | 5.590 | 5.590 | 561 |
| 2025-09-08 | 5.620 | 5.690 | 5.590 | 5.620 | 5.620 | 620 |
| 2025-09-05 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 488 |
| 2025-09-04 | 5.560 | 5.650 | 5.560 | 5.600 | 5.600 | 270 |
| 2025-09-03 | 5.640 | 5.690 | 5.600 | 5.610 | 5.610 | 802 |
| 2025-09-02 | 5.580 | 5.600 | 5.560 | 5.580 | 5.580 | 723 |
| 2025-09-01 | 5.550 | 5.600 | 5.520 | 5.560 | 5.560 | 728 |
| 2025-08-29 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 644 |
| 2025-08-28 | 5.520 | 5.550 | 5.400 | 5.510 | 5.510 | 985 |
| 2025-08-27 | 5.580 | 5.580 | 5.450 | 5.470 | 5.470 | 1,216 |
| 2025-08-26 | 5.640 | 5.640 | 5.460 | 5.520 | 5.520 | 1,558 |
| 2025-08-25 | 5.680 | 5.740 | 5.530 | 5.590 | 5.590 | 688 |
| 2025-08-22 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 684 |
| 2025-08-21 | 5.600 | 5.620 | 5.540 | 5.600 | 5.600 | 732 |
| 2025-08-20 | 5.690 | 5.690 | 5.530 | 5.650 | 5.650 | 910 |
| 2025-08-19 | 5.680 | 5.700 | 5.650 | 5.690 | 5.690 | 369 |
| 2025-08-18 | 5.730 | 5.880 | 5.670 | 5.690 | 5.690 | 561 |
| 2025-08-15 | 5.760 | 5.760 | 5.690 | 5.700 | 5.700 | 498 |
| 2025-08-14 | 5.650 | 5.970 | 5.650 | 5.760 | 5.760 | 296 |
| 2025-08-13 | 5.840 | 5.840 | 5.690 | 5.720 | 5.720 | 401 |
| 2025-08-12 | 5.950 | 5.990 | 5.750 | 5.840 | 5.840 | 608 |
| 2025-08-11 | 5.850 | 5.970 | 5.770 | 5.950 | 5.950 | 255 |
| 2025-08-08 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 279 |
| 2025-08-07 | 5.740 | 5.820 | 5.710 | 5.750 | 5.750 | 407 |
| 2025-08-06 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 222 |
| 2025-08-05 | 5.680 | 5.770 | 5.650 | 5.730 | 5.730 | 439 |
| 2025-08-04 | 5.840 | 5.840 | 5.730 | 5.790 | 5.790 | 404 |
| 2025-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 444 |
| 2025-07-31 | 5.730 | 6.030 | 5.650 | 6.030 | 6.030 | 402 |
| 2025-07-30 | 5.720 | 5.720 | 5.630 | 5.710 | 5.710 | 216 |
| 2025-07-29 | 5.570 | 5.740 | 5.550 | 5.730 | 5.730 | 534 |
| 2025-07-28 | 5.550 | 5.580 | 5.550 | 5.580 | 5.580 | 605 |
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.