EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.340 | 6.350 | 6.260 | 6.260 | 6.260 | 287 |
| 2025-04-25 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 354 |
| 2025-04-24 | 6.340 | 6.340 | 6.230 | 6.240 | 6.240 | 279 |
| 2025-04-23 | 6.200 | 6.340 | 6.190 | 6.340 | 6.340 | 655 |
| 2025-04-22 | 6.070 | 6.300 | 6.070 | 6.250 | 6.250 | 418 |
| 2025-04-17 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 200 |
| 2025-04-16 | 6.160 | 6.300 | 6.160 | 6.300 | 6.300 | 230 |
| 2025-04-15 | 6.280 | 6.310 | 6.170 | 6.170 | 6.170 | 426 |
| 2025-04-14 | 6.280 | 6.290 | 6.100 | 6.260 | 6.260 | 235 |
| 2025-04-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 182 |
| 2025-04-10 | 6.020 | 6.200 | 6.020 | 6.200 | 6.200 | 226 |
| 2025-04-09 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 175 |
| 2025-04-08 | 6.280 | 6.280 | 6.130 | 6.140 | 6.140 | 231 |
| 2025-04-07 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 410 |
| 2025-04-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 421 |
| 2025-04-03 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 317 |
| 2025-04-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 269 |
| 2025-04-01 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 462 |
| 2025-03-31 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1,245 |
| 2025-03-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 309 |
| 2025-03-27 | 6.120 | 6.240 | 6.120 | 6.200 | 6.200 | 252 |
| 2025-03-26 | 6.190 | 6.400 | 5.950 | 6.400 | 6.400 | 252 |
| 2025-03-25 | 6.370 | 6.510 | 5.850 | 6.220 | 6.220 | 435 |
| 2025-03-24 | 5.910 | 6.510 | 5.750 | 6.400 | 6.400 | 1,223 |
| 2025-03-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 405 |
| 2025-03-20 | 5.660 | 6.140 | 5.660 | 5.760 | 5.760 | 1,050 |
| 2025-03-19 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 326 |
| 2025-03-18 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 275 |
| 2025-03-17 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 284 |
| 2025-03-14 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 295 |
| 2025-03-13 | 5.610 | 5.790 | 5.610 | 5.610 | 5.610 | 437 |
| 2025-03-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 181 |
| 2025-03-11 | 5.670 | 5.730 | 5.560 | 5.730 | 5.730 | 257 |
| 2025-03-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 345 |
| 2025-03-07 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 588 |
| 2025-03-06 | 5.640 | 5.640 | 5.500 | 5.550 | 5.550 | 333 |
| 2025-03-05 | 5.560 | 5.720 | 5.560 | 5.620 | 5.620 | 257 |
| 2025-02-28 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 313 |
| 2025-02-27 | 5.690 | 5.730 | 5.550 | 5.710 | 5.710 | 220 |
| 2025-02-26 | 5.630 | 5.730 | 5.550 | 5.720 | 5.720 | 300 |
| 2025-02-25 | 5.590 | 5.590 | 5.510 | 5.520 | 5.520 | 399 |
| 2025-02-24 | 5.560 | 5.610 | 5.470 | 5.590 | 5.590 | 173 |
| 2025-02-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 659 |
| 2025-02-20 | 5.470 | 5.560 | 5.470 | 5.550 | 5.550 | 359 |
| 2025-02-19 | 5.460 | 5.630 | 5.460 | 5.620 | 5.620 | 267 |
| 2025-02-18 | 5.460 | 5.570 | 5.460 | 5.550 | 5.550 | 158 |
| 2025-02-17 | 5.510 | 5.640 | 5.470 | 5.520 | 5.520 | 405 |
| 2025-02-14 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 205 |
| 2025-02-13 | 5.440 | 5.500 | 5.410 | 5.430 | 5.430 | 310 |
| 2025-02-12 | 5.550 | 5.580 | 5.430 | 5.510 | 5.510 | 635 |
| 2025-02-11 | 5.530 | 5.590 | 5.530 | 5.570 | 5.570 | 264 |
| 2025-02-10 | 5.560 | 5.560 | 5.500 | 5.530 | 5.530 | 345 |
| 2025-02-07 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 524 |
| 2025-02-06 | 5.590 | 5.620 | 5.550 | 5.600 | 5.600 | 147 |
| 2025-02-05 | 5.550 | 5.610 | 5.550 | 5.600 | 5.600 | 168 |
| 2025-02-04 | 5.540 | 5.550 | 5.480 | 5.540 | 5.540 | 294 |
| 2025-02-03 | 5.560 | 5.610 | 5.480 | 5.540 | 5.540 | 638 |
| 2025-01-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 705 |
| 2025-01-30 | 5.460 | 5.480 | 5.380 | 5.440 | 5.440 | 397 |
| 2025-01-29 | 5.370 | 5.480 | 5.310 | 5.400 | 5.400 | 265 |
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.