Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	34.687	35.184	34.429	34.647	32.179	11,363,033
2024-08-15	35.184	35.244	34.260	34.548	32.087	17,109,496
2024-08-14	34.936	35.681	34.459	35.244	32.733	8,344,113
2024-08-13	31.785	31.885	31.504	31.758	29.496	5,550,502
2024-08-12	31.731	31.731	31.141	31.305	29.074	5,916,061
2024-08-09	33.590	34.730	33.590	34.660	32.191	9,810,600
2024-08-08	33.240	33.590	33.120	33.440	31.058	3,386,400
2024-08-07	32.680	33.170	32.610	33.170	30.807	5,933,100
2024-08-06	32.750	33.170	32.550	32.550	30.231	7,457,300
2024-08-05	32.590	32.880	32.300	32.620	30.296	8,611,300
2024-08-02	33.080	33.610	32.950	33.060	30.705	6,158,300
2024-08-01	32.640	33.250	32.570	32.900	30.556	5,930,400
2024-07-31	32.330	32.760	32.300	32.640	30.315	9,656,900
2024-07-30	32.500	32.500	31.990	32.330	30.027	4,257,600
2024-07-29	32.500	32.670	32.280	32.370	30.064	3,337,600
2024-07-26	32.280	32.860	32.250	32.670	30.343	4,422,500
2024-07-25	32.130	32.400	31.960	32.300	29.999	5,244,900
2024-07-24	32.650	32.650	31.830	32.160	29.869	8,879,900
2024-07-23	33.150	33.260	32.730	32.740	30.408	3,915,700
2024-07-22	32.450	33.260	32.440	33.150	30.788	8,609,700
2024-07-19	32.790	33.190	32.260	32.490	30.175	10,915,900
2024-07-18	33.320	33.500	32.720	32.800	30.463	7,626,100
2024-07-17	33.530	33.800	33.060	33.370	30.993	7,330,800
2024-07-16	33.750	34.090	33.680	33.680	31.281	7,574,300
2024-07-15	34.240	34.290	33.740	33.740	31.336	4,605,800
2024-07-12	33.910	34.380	33.740	34.160	31.726	5,330,100
2024-07-11	33.700	34.120	33.630	33.930	31.513	4,830,400
2024-07-10	33.710	34.060	33.470	33.630	31.234	7,085,400
2024-07-09	32.750	33.740	32.750	33.460	31.076	8,225,000
2024-07-08	32.600	33.050	32.600	32.750	30.417	4,751,700
2024-07-05	32.660	33.280	32.360	32.580	30.259	11,975,700
2024-07-04	32.300	32.690	32.300	32.500	30.185	7,015,700
2024-07-03	31.700	32.500	31.700	32.020	29.739	8,478,500
2024-07-02	32.180	32.390	31.500	31.500	29.256	8,212,300
2024-07-01	31.210	32.160	30.740	32.030	29.748	20,925,600
2024-06-28	31.320	31.470	30.360	30.690	28.504	16,031,700
2024-06-27	30.890	31.200	30.100	30.930	28.727	27,671,900
2024-06-26	29.070	29.290	28.720	29.100	27.027	8,849,400
2024-06-25	29.690	29.880	29.210	29.210	27.129	4,958,600
2024-06-24	29.270	29.940	29.150	29.750	27.631	7,443,800
2024-06-21	28.760	29.310	28.760	29.270	27.185	9,898,900
2024-06-20	29.010	29.240	28.700	28.800	26.748	7,433,600
2024-06-19	29.050	29.190	28.750	28.950	26.888	4,573,500
2024-06-18	29.150	29.520	29.020	29.220	27.138	5,481,900
2024-06-17	29.620	29.800	29.250	29.250	27.166	4,856,200
2024-06-14	28.940	29.950	28.600	29.780	27.659	10,039,100
2024-06-13	28.850	29.380	28.820	29.050	26.981	4,737,200
2024-06-12	29.600	29.610	28.700	29.030	26.962	10,346,800
2024-06-11	29.180	29.640	29.110	29.250	27.166	4,272,900
2024-06-10	29.470	29.470	28.920	29.180	27.101	6,354,100
2024-06-07	29.530	30.120	29.400	29.480	27.380	9,943,300
2024-06-06	30.050	30.400	29.790	29.910	27.779	4,513,500
2024-06-05	29.610	30.290	29.610	30.060	27.919	6,999,800
2024-06-04	29.420	29.920	29.290	29.780	27.659	7,805,000
2024-06-03	29.370	29.830	29.200	29.640	27.528	7,365,600
2024-05-31	29.400	29.610	29.180	29.230	27.148	11,144,300
2024-05-29	29.890	29.890	29.330	29.410	27.315	9,671,500
2024-05-28	30.750	30.750	29.920	29.930	27.798	9,058,500
2024-05-27	30.160	30.550	30.140	30.430	28.262	5,240,900
2024-05-24	29.760	30.440	29.690	30.150	28.002	9,632,200

← NewerPage 10 of 21 · 1,247 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.