Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	32.270	32.810	32.220	32.300	29.547	7,945,800
2023-08-29	31.660	32.270	31.520	32.160	29.419	7,001,100
2023-08-28	31.590	31.860	31.380	31.650	28.952	3,851,800
2023-08-25	32.150	32.370	31.550	31.610	28.916	4,903,500
2023-08-24	31.980	32.420	31.920	32.100	29.364	5,825,500
2023-08-23	31.820	32.070	31.700	32.070	29.336	7,310,300
2023-08-22	31.650	32.020	31.580	31.840	29.126	5,359,000
2023-08-21	32.040	32.040	31.470	31.650	28.952	11,296,100
2023-08-18	31.360	32.050	31.220	31.900	29.181	10,350,700
2023-08-17	31.360	31.710	31.300	31.350	28.678	7,421,000
2023-08-16	31.630	31.900	31.360	31.370	28.696	11,608,600
2023-08-15	32.180	32.320	31.590	31.670	28.970	5,604,600
2023-08-14	32.450	32.460	31.990	32.310	29.556	5,595,700
2023-08-11	32.330	32.490	31.800	32.400	29.638	6,184,900
2023-08-10	32.560	32.560	32.210	32.330	29.574	3,561,300
2023-08-09	32.200	32.560	31.800	32.420	29.657	6,343,800
2023-08-08	32.400	32.640	32.020	32.380	29.620	7,065,700
2023-08-07	32.780	32.840	32.350	32.560	29.785	4,162,100
2023-08-04	32.710	33.170	32.450	32.620	29.839	6,228,800
2023-08-03	33.300	33.530	32.700	32.740	29.949	5,192,000
2023-08-02	32.900	33.390	32.900	33.210	30.379	6,266,000
2023-08-01	33.550	33.660	32.650	33.050	30.233	12,310,900
2023-07-31	34.030	34.140	33.320	33.540	30.681	8,214,500
2023-07-28	33.740	34.030	33.500	33.890	31.001	5,164,300
2023-07-27	34.140	34.580	33.470	33.530	30.672	10,563,200
2023-07-26	34.360	34.360	33.760	34.180	31.267	8,105,600
2023-07-25	34.870	34.870	34.190	34.240	31.321	6,610,000
2023-07-24	34.270	34.620	34.000	34.460	31.523	5,795,800
2023-07-21	34.030	34.290	33.800	34.110	31.202	6,278,900
2023-07-20	33.350	33.840	33.250	33.840	30.955	6,868,900
2023-07-19	33.270	33.560	32.760	33.360	30.516	9,693,800
2023-07-18	32.970	33.300	32.810	33.130	30.306	5,902,800
2023-07-17	32.760	33.240	32.560	33.090	30.269	6,378,900
2023-07-14	33.300	33.390	32.670	32.860	30.059	11,953,400
2023-07-13	32.840	33.640	32.840	33.350	30.507	8,052,600
2023-07-12	32.860	33.200	32.770	32.950	30.141	6,984,200
2023-07-11	32.580	32.880	32.020	32.840	30.041	8,115,500
2023-07-10	32.860	33.050	32.590	32.690	29.904	7,598,500
2023-07-07	32.940	33.360	32.690	32.970	30.160	13,182,000
2023-07-06	32.820	33.050	32.450	32.680	29.894	11,351,400
2023-07-05	32.610	33.060	32.290	32.850	30.050	10,433,500
2023-07-04	32.480	32.730	32.180	32.600	29.821	3,176,700
2023-07-03	32.150	32.910	32.090	32.460	29.693	6,442,700
2023-06-30	31.550	32.500	31.490	32.150	29.410	11,986,900
2023-06-29	31.240	31.600	31.100	31.410	28.733	6,461,300
2023-06-28	31.400	31.620	31.120	31.240	28.577	7,224,800
2023-06-27	31.450	31.660	31.010	31.320	28.650	6,259,300
2023-06-26	31.720	31.720	31.210	31.450	28.769	6,784,400
2023-06-23	30.020	32.550	29.820	31.500	28.815	22,583,100
2023-06-22	30.780	30.870	29.510	30.000	27.443	16,679,500
2023-06-21	30.880	31.090	30.390	30.830	28.202	11,536,000
2023-06-20	30.580	30.940	30.560	30.880	28.248	8,259,300
2023-06-19	30.460	30.830	30.170	30.580	27.973	6,417,100
2023-06-16	31.130	31.150	30.440	30.720	28.101	20,318,900
2023-06-15	31.110	31.410	30.990	31.150	28.495	9,688,900
2023-06-14	31.250	31.370	30.810	31.150	28.495	23,956,100
2023-06-13	31.140	31.310	30.950	31.100	28.449	12,318,100
2023-06-12	30.850	31.120	30.450	30.900	28.266	12,681,100
2023-06-09	29.750	30.480	29.590	30.410	27.818	15,278,000
2023-06-07	29.240	29.840	28.910	29.610	27.086	11,666,900

← NewerPage 14 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.