Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	29.950	30.220	29.580	29.650	27.538	6,829,100
2024-05-22	30.490	30.680	29.950	29.950	27.816	7,228,500
2024-05-21	30.500	30.990	30.410	30.590	28.411	5,342,000
2024-05-20	30.520	30.840	30.370	30.570	28.392	4,055,000
2024-05-17	31.220	31.240	30.630	30.740	28.550	6,419,600
2024-05-16	31.850	31.900	31.000	31.290	29.061	3,905,000
2024-05-15	31.350	31.740	30.980	31.550	29.302	8,147,500
2024-05-14	30.550	31.290	30.540	31.120	28.903	6,740,500
2024-05-13	30.530	30.970	30.530	30.550	28.374	3,233,300
2024-05-10	31.020	31.110	30.500	30.600	28.420	3,777,800
2024-05-09	31.150	31.210	30.240	30.930	28.727	12,424,100
2024-05-08	31.300	31.580	31.040	31.430	29.191	7,503,900
2024-05-07	31.400	31.760	31.300	31.510	29.265	4,490,500
2024-05-06	31.700	31.840	31.210	31.210	28.987	8,787,300
2024-05-03	30.730	31.770	30.650	31.610	29.358	11,594,300
2024-05-02	30.940	30.940	30.200	30.200	28.049	8,949,900
2024-04-30	29.796	29.835	29.372	29.516	27.414	4,607,303
2024-04-29	30.037	30.423	29.536	29.912	27.363	5,384,998
2024-04-26	29.941	30.481	29.844	30.153	27.584	5,839,240
2024-04-25	30.076	30.163	29.767	29.787	27.248	5,582,842
2024-04-24	31.230	31.500	31.170	31.260	28.596	5,825,300
2024-04-23	31.120	31.560	31.040	31.400	28.724	5,404,100
2024-04-22	31.160	31.480	31.040	31.240	28.578	3,991,000
2024-04-19	31.190	31.660	31.090	31.150	28.496	31,247,500
2024-04-18	31.080	31.550	30.930	31.060	28.413	6,715,400
2024-04-17	31.440	31.560	31.050	31.140	28.487	8,782,500
2024-04-16	31.160	31.800	31.160	31.330	28.660	8,850,100
2024-04-15	31.530	31.890	31.160	31.490	28.807	12,828,200
2024-04-12	31.610	31.850	31.470	31.640	28.944	5,813,700
2024-04-11	31.840	32.170	31.520	31.820	29.109	9,087,100
2024-04-10	32.510	32.560	31.800	32.000	29.273	8,013,600
2024-04-09	32.190	32.730	32.190	32.700	29.914	5,428,300
2024-04-08	31.980	32.340	31.700	32.170	29.429	5,846,600
2024-04-05	32.380	32.460	31.460	31.890	29.173	17,000,700
2024-04-04	32.300	32.900	32.300	32.380	29.621	8,134,500
2024-04-03	32.230	32.570	31.930	32.300	29.548	5,970,200
2024-04-02	31.990	32.410	31.690	32.250	29.502	7,631,300
2024-04-01	32.100	32.370	31.800	31.970	29.246	14,588,500
2024-03-28	32.840	32.890	32.000	32.550	29.776	12,153,800
2024-03-27	32.770	33.050	32.440	32.840	30.042	4,547,600
2024-03-26	33.460	33.460	32.700	32.860	30.060	7,858,000
2024-03-25	33.220	33.450	32.970	33.240	30.408	3,117,000
2024-03-22	33.850	34.090	33.310	33.420	30.572	6,032,100
2024-03-21	33.850	34.150	33.660	33.980	31.085	5,878,400
2024-03-20	33.480	33.860	33.360	33.860	30.975	4,558,800
2024-03-19	33.350	33.600	33.200	33.410	30.563	4,107,000
2024-03-18	33.540	33.650	33.160	33.340	30.499	3,882,300
2024-03-15	32.980	33.560	32.910	33.450	30.600	28,726,400
2024-03-14	32.760	33.020	32.550	32.950	30.142	9,544,800
2024-03-13	33.350	33.450	32.580	32.780	29.987	10,374,000
2024-03-12	33.490	33.610	33.070	33.350	30.508	8,128,500
2024-03-11	33.410	33.580	33.200	33.350	30.508	9,314,600
2024-03-08	33.680	33.930	33.250	33.600	30.737	7,620,400
2024-03-07	33.580	33.730	33.360	33.690	30.819	2,898,100
2024-03-06	33.900	34.110	33.500	33.750	30.874	4,345,300
2024-03-05	33.850	34.170	33.530	33.740	30.865	3,762,800
2024-03-04	33.870	33.890	33.450	33.710	30.838	4,566,400
2024-03-01	34.170	34.170	33.680	33.850	30.966	3,588,700
2024-02-29	34.200	34.230	33.640	34.180	31.268	7,017,400
2024-02-28	33.550	34.250	33.340	34.200	31.286	5,976,700

← NewerPage 11 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.