EQPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.640 | 5.880 | 5.640 | 5.720 | 5.720 | 1,125 |
| 2026-10-06 | 5.850 | 5.990 | 5.600 | 5.720 | 5.720 | 1,140 |
| 2026-10-05 | 5.640 | 5.830 | 5.580 | 5.810 | 5.810 | 1,090 |
| 2026-10-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,005 |
| 2026-10-01 | 5.570 | 5.650 | 5.530 | 5.590 | 5.590 | 1,084 |
| 2026-09-30 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-09-28 | 5.540 | 5.540 | 5.460 | 5.530 | 5.530 | 1,098 |
| 2026-09-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 801 |
| 2026-09-24 | 5.490 | 5.530 | 5.480 | 5.480 | 5.480 | 950 |
| 2026-09-23 | 5.540 | 5.580 | 5.490 | 5.490 | 5.490 | 1,099 |
| 2026-09-22 | 5.550 | 5.610 | 5.520 | 5.540 | 5.540 | 954 |
| 2026-09-21 | 5.500 | 5.590 | 5.480 | 5.560 | 5.560 | 1,444 |
| 2026-09-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 947 |
| 2026-09-17 | 5.540 | 5.540 | 5.450 | 5.500 | 5.500 | 1,160 |
| 2026-09-16 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 865 |
| 2026-09-15 | 5.620 | 5.640 | 5.510 | 5.510 | 5.510 | 1,199 |
| 2026-09-14 | 5.540 | 5.600 | 5.490 | 5.550 | 5.550 | 954 |
| 2026-09-11 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,266 |
| 2026-09-10 | 5.500 | 5.580 | 5.470 | 5.560 | 5.560 | 1,299 |
| 2026-09-09 | 5.560 | 5.560 | 5.450 | 5.450 | 5.450 | 1,434 |
| 2026-09-08 | 5.590 | 5.600 | 5.500 | 5.560 | 5.560 | 1,941 |
| 2026-09-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,316 |
| 2026-09-03 | 5.600 | 5.690 | 5.510 | 5.590 | 5.590 | 1,274 |
| 2026-09-02 | 5.700 | 5.750 | 5.340 | 5.410 | 5.410 | 2,725 |
| 2026-09-01 | 5.680 | 5.780 | 5.580 | 5.650 | 5.650 | 1,336 |
| 2026-08-31 | 5.550 | 5.730 | 5.450 | 5.620 | 5.620 | 1,936 |
| 2026-08-28 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 989 |
| 2026-08-27 | 5.590 | 5.590 | 5.400 | 5.400 | 5.400 | 1,065 |
| 2026-08-26 | 5.550 | 5.900 | 5.470 | 5.570 | 5.570 | 875 |
| 2026-08-25 | 5.500 | 5.970 | 5.500 | 5.500 | 5.500 | 637 |
| 2026-08-24 | 5.640 | 5.920 | 5.360 | 5.420 | 5.420 | 555 |
| 2026-08-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 558 |
| 2026-08-20 | 5.510 | 6.090 | 5.350 | 5.350 | 5.350 | 633 |
| 2026-08-19 | 5.570 | 6.120 | 5.500 | 5.800 | 5.800 | 2,480 |
| 2026-08-18 | 5.470 | 5.780 | 5.460 | 5.460 | 5.460 | 800 |
| 2026-08-17 | 5.250 | 5.770 | 5.230 | 5.460 | 5.460 | 2,482 |
| 2026-08-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 946 |
| 2026-08-13 | 5.180 | 5.290 | 5.180 | 5.250 | 5.250 | 721 |
| 2026-08-12 | 5.190 | 5.320 | 5.160 | 5.260 | 5.260 | 487 |
| 2026-08-11 | 5.250 | 5.380 | 5.150 | 5.210 | 5.210 | 1,451 |
| 2026-08-10 | 5.430 | 5.430 | 5.290 | 5.340 | 5.340 | 1,868 |
| 2026-08-07 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,586 |
| 2026-08-06 | 5.540 | 5.540 | 5.350 | 5.350 | 5.350 | 1,413 |
| 2026-08-05 | 5.450 | 5.570 | 5.450 | 5.540 | 5.540 | 1,180 |
| 2026-08-04 | 5.380 | 5.500 | 5.320 | 5.480 | 5.480 | 968 |
| 2026-08-03 | 5.380 | 5.400 | 5.300 | 5.360 | 5.360 | 1,132 |
| 2026-07-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 458 |
| 2026-07-30 | 5.290 | 5.390 | 5.280 | 5.350 | 5.350 | 1,453 |
| 2026-07-29 | 5.440 | 5.440 | 5.250 | 5.370 | 5.370 | 945 |
| 2026-07-28 | 5.350 | 5.500 | 5.180 | 5.500 | 5.500 | 1,742 |
| 2026-07-27 | 5.540 | 5.540 | 5.200 | 5.270 | 5.270 | 1,924 |
| 2026-07-24 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 606 |
| 2026-07-23 | 5.280 | 5.670 | 5.260 | 5.590 | 5.590 | 735 |
| 2026-07-22 | 5.340 | 5.350 | 5.240 | 5.350 | 5.350 | 1,117 |
| 2026-07-21 | 5.200 | 5.350 | 5.200 | 5.280 | 5.280 | 1,085 |
| 2026-07-20 | 5.300 | 5.340 | 5.200 | 5.250 | 5.250 | 1,757 |
| 2026-07-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,701 |
| 2026-07-16 | 5.430 | 5.430 | 5.190 | 5.290 | 5.290 | 1,376 |
| 2026-07-15 | 5.440 | 5.470 | 5.250 | 5.390 | 5.390 | 1,586 |
| 2026-07-14 | 5.490 | 5.500 | 5.380 | 5.380 | 5.380 | 1,429 |
Page 1 of 4 · 240 trading daysOlder →
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.