EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.400 | 5.400 | 5.310 | 5.350 | 5.350 | 431 |
| 2025-01-27 | 5.350 | 5.420 | 5.330 | 5.360 | 5.360 | 262 |
| 2025-01-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 187 |
| 2025-01-23 | 5.420 | 5.420 | 5.320 | 5.380 | 5.380 | 115 |
| 2025-01-22 | 5.340 | 5.420 | 5.290 | 5.370 | 5.370 | 350 |
| 2025-01-21 | 5.350 | 5.420 | 5.290 | 5.340 | 5.340 | 173 |
| 2025-01-20 | 5.320 | 5.420 | 5.300 | 5.370 | 5.370 | 321 |
| 2025-01-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 582 |
| 2025-01-16 | 5.330 | 5.440 | 5.310 | 5.310 | 5.310 | 340 |
| 2025-01-15 | 5.300 | 5.430 | 5.300 | 5.380 | 5.380 | 269 |
| 2025-01-14 | 5.340 | 5.350 | 5.240 | 5.300 | 5.300 | 435 |
| 2025-01-13 | 5.450 | 5.500 | 5.190 | 5.340 | 5.340 | 502 |
| 2025-01-10 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 294 |
| 2025-01-09 | 5.430 | 5.530 | 5.310 | 5.490 | 5.490 | 812 |
| 2025-01-08 | 5.380 | 5.540 | 5.380 | 5.440 | 5.440 | 585 |
| 2025-01-07 | 5.600 | 5.600 | 5.380 | 5.490 | 5.490 | 629 |
| 2025-01-06 | 5.670 | 5.670 | 5.380 | 5.590 | 5.590 | 874 |
| 2025-01-03 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 277 |
| 2025-01-02 | 5.680 | 5.700 | 5.560 | 5.690 | 5.690 | 534 |
| 2024-12-30 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 242 |
| 2024-12-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 456 |
| 2024-12-26 | 5.610 | 5.740 | 5.570 | 5.680 | 5.680 | 431 |
| 2024-12-23 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 732 |
| 2024-12-20 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 330 |
| 2024-12-19 | 5.710 | 5.710 | 5.600 | 5.660 | 5.660 | 296 |
| 2024-12-18 | 5.630 | 5.780 | 5.630 | 5.650 | 5.650 | 317 |
| 2024-12-17 | 5.730 | 5.770 | 5.620 | 5.750 | 5.750 | 213 |
| 2024-12-16 | 5.760 | 5.830 | 5.750 | 5.790 | 5.790 | 174 |
| 2024-12-13 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 982 |
| 2024-12-12 | 5.810 | 5.810 | 5.680 | 5.810 | 5.810 | 409 |
| 2024-12-11 | 5.740 | 5.830 | 5.620 | 5.750 | 5.750 | 694 |
| 2024-12-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.