EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 629 |
| 2025-07-24 | 5.660 | 5.660 | 5.560 | 5.630 | 5.630 | 626 |
| 2025-07-23 | 5.710 | 5.710 | 5.640 | 5.670 | 5.670 | 486 |
| 2025-07-22 | 5.680 | 5.740 | 5.610 | 5.650 | 5.650 | 301 |
| 2025-07-21 | 5.690 | 5.690 | 5.620 | 5.660 | 5.660 | 240 |
| 2025-07-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 249 |
| 2025-07-17 | 5.830 | 5.850 | 5.710 | 5.710 | 5.710 | 449 |
| 2025-07-16 | 5.840 | 5.840 | 5.660 | 5.800 | 5.800 | 457 |
| 2025-07-15 | 5.730 | 5.860 | 5.650 | 5.800 | 5.800 | 941 |
| 2025-07-14 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 364 |
| 2025-07-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 707 |
| 2025-07-10 | 5.670 | 5.670 | 5.590 | 5.620 | 5.620 | 618 |
| 2025-07-09 | 5.760 | 5.760 | 5.610 | 5.660 | 5.660 | 566 |
| 2025-07-08 | 5.650 | 5.780 | 5.620 | 5.780 | 5.780 | 703 |
| 2025-07-07 | 5.770 | 5.780 | 5.640 | 5.720 | 5.720 | 804 |
| 2025-07-04 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 386 |
| 2025-07-03 | 5.650 | 5.750 | 5.640 | 5.650 | 5.650 | 311 |
| 2025-07-02 | 5.650 | 5.690 | 5.650 | 5.670 | 5.670 | 615 |
| 2025-07-01 | 5.650 | 5.710 | 5.650 | 5.650 | 5.650 | 441 |
| 2025-06-30 | 5.670 | 5.750 | 5.650 | 5.650 | 5.650 | 645 |
| 2025-06-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 385 |
| 2025-06-26 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 271 |
| 2025-06-25 | 5.680 | 5.780 | 5.610 | 5.650 | 5.650 | 352 |
| 2025-06-24 | 5.750 | 5.990 | 5.700 | 5.700 | 5.700 | 668 |
| 2025-06-23 | 5.740 | 5.740 | 5.680 | 5.700 | 5.700 | 367 |
| 2025-06-20 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 637 |
| 2025-06-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 152 |
| 2025-06-17 | 5.820 | 6.290 | 5.750 | 5.780 | 5.780 | 807 |
| 2025-06-16 | 5.620 | 5.820 | 5.610 | 5.650 | 5.650 | 402 |
| 2025-06-13 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 589 |
| 2025-06-12 | 5.670 | 5.700 | 5.620 | 5.620 | 5.620 | 334 |
| 2025-06-11 | 5.720 | 5.720 | 5.670 | 5.670 | 5.670 | 564 |
| 2025-06-10 | 5.820 | 5.820 | 5.690 | 5.700 | 5.700 | 530 |
| 2025-06-09 | 5.800 | 5.940 | 5.690 | 5.740 | 5.740 | 610 |
| 2025-06-06 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 201 |
| 2025-06-05 | 5.800 | 5.810 | 5.750 | 5.750 | 5.750 | 361 |
| 2025-06-04 | 5.870 | 5.870 | 5.770 | 5.810 | 5.810 | 422 |
| 2025-06-03 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 163 |
| 2025-06-02 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 519 |
| 2025-05-30 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 302 |
| 2025-05-29 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 383 |
| 2025-05-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 338 |
| 2025-05-27 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 338 |
| 2025-05-26 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 436 |
| 2025-05-23 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 209 |
| 2025-05-22 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 213 |
| 2025-05-21 | 5.800 | 5.890 | 5.790 | 5.860 | 5.860 | 274 |
| 2025-05-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 516 |
| 2025-05-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 568 |
| 2025-05-16 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 515 |
| 2025-05-15 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 574 |
| 2025-05-14 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 950 |
| 2025-05-13 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 575 |
| 2025-05-12 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 348 |
| 2025-05-09 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2025-05-06 | 6.300 | 6.390 | 6.160 | 6.360 | 6.360 | 279 |
| 2025-05-05 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 537 |
| 2025-05-02 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 528 |
| 2025-04-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 449 |
| 2025-04-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 418 |
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.