Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	33.840	34.200	33.670	34.000	31.103	7,386,600
2024-02-26	33.700	34.340	33.460	33.570	30.709	4,619,600
2024-02-23	33.710	33.720	33.220	33.600	30.737	4,067,100
2024-02-22	33.840	33.850	33.340	33.490	30.636	6,048,700
2024-02-21	34.140	34.370	33.460	33.700	30.828	6,630,400
2024-02-20	33.990	34.760	33.930	34.270	31.350	4,604,300
2024-02-19	33.840	34.210	33.840	33.990	31.094	3,321,300
2024-02-16	34.240	34.370	33.760	33.900	31.011	5,271,700
2024-02-15	33.890	34.600	33.680	34.220	31.304	7,836,000
2024-02-14	34.050	34.050	33.380	33.590	30.728	4,974,600
2024-02-09	34.100	34.610	33.900	34.090	31.185	6,009,800
2024-02-08	35.670	35.710	34.200	34.240	31.322	12,898,900
2024-02-07	35.760	36.340	35.710	35.780	32.731	5,625,600
2024-02-06	35.340	35.980	35.020	35.800	32.749	7,447,900
2024-02-05	35.240	35.490	34.820	35.200	32.201	3,468,900
2024-02-02	35.860	35.920	34.820	35.330	32.320	13,577,700
2024-02-01	35.660	36.200	35.300	35.830	32.777	14,175,900
2024-01-31	34.710	35.740	34.590	35.430	32.411	14,411,500
2024-01-30	35.030	35.180	34.400	34.570	31.624	9,485,500
2024-01-29	35.080	35.360	35.000	35.190	32.191	3,225,600
2024-01-26	34.910	35.760	34.850	35.320	32.310	11,618,200
2024-01-25	34.320	34.870	34.060	34.850	31.880	10,440,900
2024-01-24	34.260	34.560	33.940	34.030	31.130	7,245,300
2024-01-23	34.040	34.240	33.750	34.110	31.203	5,987,400
2024-01-22	34.400	34.510	33.740	33.990	31.094	3,834,100
2024-01-19	34.600	34.700	34.160	34.370	31.441	6,351,500
2024-01-18	35.200	35.250	34.090	34.600	31.652	9,437,500
2024-01-17	35.240	35.630	35.090	35.200	32.201	10,262,100
2024-01-16	35.450	35.610	35.030	35.240	32.237	6,178,500
2024-01-15	34.800	35.860	34.800	35.640	32.603	5,619,400
2024-01-12	34.850	35.240	34.630	34.870	31.899	3,960,100
2024-01-11	35.440	35.690	34.830	34.870	31.898	5,189,300
2024-01-10	34.920	35.430	34.760	35.430	32.410	5,218,000
2024-01-09	34.600	35.260	34.360	34.950	31.971	4,619,000
2024-01-08	34.780	34.910	34.250	34.700	31.742	15,471,500
2024-01-05	34.550	34.950	34.410	34.780	31.815	6,881,400
2024-01-04	35.120	35.190	34.530	34.830	31.861	5,248,000
2024-01-03	35.050	35.380	34.980	35.190	32.190	5,912,100
2024-01-02	35.720	35.820	34.860	35.000	32.017	4,762,600
2023-12-28	35.550	35.790	35.420	35.720	32.675	3,131,400
2023-12-27	35.220	35.720	35.040	35.480	32.456	2,215,200
2023-12-26	35.280	35.460	35.010	35.210	32.209	2,566,000
2023-12-22	35.500	35.650	34.710	35.210	32.209	5,643,500
2023-12-21	35.500	35.770	34.980	35.290	32.282	8,116,500
2023-12-20	34.700	35.800	34.560	35.320	32.309	18,748,500
2023-12-19	34.680	35.050	34.480	34.780	31.815	13,459,400
2023-12-18	34.590	34.800	34.160	34.500	31.559	9,017,000
2023-12-15	34.440	34.780	34.030	34.290	31.367	8,425,000
2023-12-14	34.750	35.210	33.720	34.710	31.751	14,938,800
2023-12-13	34.180	34.830	33.900	34.500	31.559	14,649,300
2023-12-12	34.170	34.430	33.840	34.090	31.184	4,348,200
2023-12-11	34.050	34.380	33.800	34.130	31.221	3,998,000
2023-12-08	34.220	34.390	33.940	34.250	31.331	5,501,600
2023-12-07	34.150	34.220	33.820	34.220	31.303	3,114,600
2023-12-06	34.640	34.670	33.870	34.000	31.102	7,490,600
2023-12-05	34.000	34.560	33.780	34.460	31.523	5,702,300
2023-12-04	34.040	34.090	33.720	34.000	31.102	4,748,300
2023-12-01	34.010	34.170	33.700	34.170	31.257	7,285,500
2023-11-30	34.120	34.470	33.710	34.060	31.157	8,362,300
2023-11-29	34.650	34.650	34.090	34.160	31.248	5,832,200

← NewerPage 12 of 21 · 1,246 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.