Equatorial Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.130	48.860	47.920	48.410	48.410	22,909,400
2026-10-15	48.470	48.890	47.690	48.150	48.150	13,301,500
2026-10-14	48.290	49.510	47.880	49.000	49.000	20,285,200
2026-10-13	50.300	50.300	48.830	49.200	49.200	17,720,800
2026-10-09	49.890	51.260	49.820	50.750	50.750	17,105,400
2026-10-08	49.000	50.500	48.800	49.660	49.660	17,030,100
2026-10-07	48.200	49.590	48.000	49.000	49.000	22,838,100
2026-10-06	48.250	49.290	47.510	48.200	48.200	26,406,800
2026-10-05	46.700	48.680	46.330	47.660	47.660	40,610,900
2026-10-02	41.980	42.090	40.770	41.910	41.910	10,327,600
2026-10-01	40.370	41.180	40.090	41.000	41.000	11,827,900
2026-09-30	40.690	41.050	40.120	40.650	40.650	13,210,200
2026-09-29	39.200	40.020	38.910	39.770	39.770	10,822,900
2026-09-28	39.400	39.650	39.090	39.120	39.120	6,912,100
2026-09-25	39.560	39.920	39.370	39.790	39.790	4,289,100
2026-09-24	40.300	40.300	39.570	39.630	39.630	6,841,800
2026-09-23	39.990	40.730	39.860	40.000	40.000	7,800,000
2026-09-22	39.800	40.860	39.800	40.540	40.540	9,610,700
2026-09-21	39.800	40.480	39.800	40.200	40.200	7,566,200
2026-09-18	39.040	39.570	38.900	39.570	39.570	8,738,200
2026-09-17	39.770	39.900	38.690	39.170	39.170	6,936,800
2026-09-16	39.540	40.030	39.280	39.560	39.560	7,187,300
2026-09-15	39.690	40.090	39.380	39.540	39.540	4,767,300
2026-09-14	38.600	39.790	38.320	39.480	39.480	11,524,100
2026-09-11	40.040	40.040	39.210	39.650	39.650	8,050,100
2026-09-10	38.660	40.100	38.520	40.100	40.100	10,927,900
2026-09-09	38.860	39.240	38.490	38.810	38.810	7,564,100
2026-09-08	39.900	40.020	39.220	39.250	39.250	8,906,700
2026-09-04	38.700	39.540	38.370	39.160	39.160	6,301,800
2026-09-03	39.250	39.500	38.770	38.920	38.920	10,043,300
2026-09-02	37.670	38.990	37.310	38.380	38.380	14,969,200
2026-09-01	36.990	37.800	36.670	37.090	37.090	12,867,100
2026-08-31	37.180	37.400	36.670	36.670	36.670	10,352,300
2026-08-28	36.770	36.900	36.200	36.750	36.750	11,930,100
2026-08-27	36.390	37.090	36.390	36.710	36.710	6,392,100
2026-08-26	37.360	37.680	36.720	36.830	36.830	8,226,300
2026-08-25	36.440	37.380	36.380	37.150	37.150	9,229,800
2026-08-24	35.430	36.660	35.340	36.330	36.330	14,271,600
2026-08-21	35.330	36.120	35.000	35.770	35.770	15,802,500
2026-08-20	34.500	35.760	34.470	34.970	34.970	18,190,700
2026-08-19	35.220	35.340	34.520	34.830	34.830	10,693,500
2026-08-18	34.110	34.830	34.110	34.500	34.500	19,576,400
2026-08-17	34.760	35.030	34.100	34.230	34.230	19,369,700
2026-08-14	34.710	34.900	33.610	34.900	34.900	22,107,700
2026-08-13	35.530	35.620	34.350	34.820	34.820	20,627,300
2026-08-12	35.970	35.970	35.250	35.500	35.500	12,427,100
2026-08-11	36.750	36.900	35.570	35.810	35.810	10,469,900
2026-08-10	37.140	37.200	36.410	36.770	36.770	5,984,300
2026-08-07	38.520	38.520	37.000	37.280	37.280	9,908,600
2026-08-06	38.810	38.960	38.120	38.430	38.430	4,224,600
2026-08-05	39.380	40.050	39.170	39.180	39.180	3,846,400
2026-08-04	39.740	39.820	38.860	39.210	39.210	5,300,100
2026-08-03	39.050	39.170	38.480	38.890	38.890	4,351,800
2026-07-31	39.140	39.360	38.480	38.660	38.660	3,594,100
2026-07-30	37.940	38.660	37.900	38.660	38.660	4,032,700
2026-07-29	38.820	38.870	37.780	37.820	37.820	9,642,300
2026-07-28	39.740	39.800	38.730	38.830	38.830	4,941,900
2026-07-27	38.620	38.850	38.400	38.800	38.800	3,113,200
2026-07-24	38.600	38.680	38.170	38.340	38.340	8,200,900
2026-07-23	39.120	39.160	38.510	39.020	39.020	3,844,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3169 BRL
2025-12-29	0.1333 BRL
2025-11-05	1.4500 BRL
2025-04-30	0.7002 BRL
2025-01-13	0.0891 BRL
2024-04-30	0.4500 BRL
2024-01-12	0.0011 BRL
2023-04-28	0.3500 BRL
2022-04-29	0.6400 BRL
2021-04-30	0.7200 BRL
2020-07-17	0.3200 BRL
2019-04-30	0.9500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.