Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	28.210	29.260	28.200	29.040	26.565	15,185,400
2023-06-05	28.160	28.210	27.750	28.130	25.732	5,815,400
2023-06-02	28.160	28.630	27.910	28.160	25.760	13,072,200
2023-06-01	28.160	28.160	27.260	27.950	25.568	25,434,700
2023-05-31	28.040	28.300	27.960	28.150	25.751	10,191,500
2023-05-30	28.410	28.500	28.020	28.100	25.705	10,613,100
2023-05-29	28.850	29.040	28.230	28.240	25.833	7,227,700
2023-05-26	29.290	29.460	28.720	28.900	26.437	7,105,900
2023-05-25	28.980	29.310	28.700	28.970	26.501	11,928,000
2023-05-24	29.100	29.240	28.690	28.720	26.272	5,680,800
2023-05-23	29.240	29.580	29.110	29.150	26.665	7,387,300
2023-05-22	29.400	29.720	29.050	29.240	26.748	3,918,900
2023-05-19	28.980	29.540	28.810	29.310	26.812	9,145,700
2023-05-18	28.660	28.980	28.350	28.840	26.382	9,073,700
2023-05-17	28.650	29.170	28.470	28.620	26.180	11,578,900
2023-05-16	29.020	29.130	28.570	28.720	26.272	6,338,100
2023-05-15	28.890	29.160	28.750	28.960	26.491	5,610,900
2023-05-12	28.220	29.040	27.870	28.790	26.336	8,213,300
2023-05-11	27.820	28.670	27.730	28.410	25.988	8,616,500
2023-05-10	27.640	28.150	27.430	28.040	25.650	6,150,000
2023-05-09	27.410	28.490	27.360	27.800	25.430	9,699,000
2023-05-08	27.860	27.980	27.080	27.470	25.128	9,085,300
2023-05-05	27.310	27.570	27.000	27.430	25.092	7,867,800
2023-05-04	26.740	27.250	26.510	27.100	24.790	8,818,300
2023-05-03	26.620	26.750	25.880	26.400	24.150	10,177,300
2023-05-02	26.990	26.990	26.370	26.700	24.424	5,597,300
2023-04-28	27.168	27.328	26.838	27.308	24.980	6,346,599
2023-04-27	27.298	27.408	26.798	27.168	24.532	8,884,699
2023-04-26	27.268	27.707	27.008	27.298	24.649	7,781,195
2023-04-25	27.767	27.767	27.228	27.577	24.902	9,630,680
2023-04-24	28.197	28.307	27.587	27.727	25.037	8,371,292
2023-04-20	27.358	28.097	27.148	28.057	25.335	6,897,550
2023-04-19	27.907	27.917	26.868	27.348	24.694	10,400,990
2023-04-18	28.606	28.606	27.817	28.007	25.290	7,427,477
2023-04-17	28.896	29.026	27.877	28.406	25.650	9,627,877
2023-04-14	28.726	28.826	28.187	28.736	25.948	5,450,641
2023-04-13	28.646	28.846	28.406	28.726	25.939	12,402,155
2023-04-12	28.097	28.936	27.967	28.496	25.731	12,532,109
2023-04-11	27.917	28.576	27.867	28.027	25.308	10,086,519
2023-04-10	27.617	27.907	27.398	27.747	25.055	5,487,784
2023-04-06	27.158	27.797	27.028	27.647	24.965	8,716,900
2023-04-05	27.478	27.637	26.918	27.238	24.595	11,863,218
2023-04-04	26.998	27.727	26.788	27.567	24.893	6,739,063
2023-04-03	26.918	26.998	26.279	26.848	24.243	5,148,283
2023-03-31	26.788	27.517	26.768	26.928	24.315	9,070,618
2023-03-30	27.038	27.647	26.798	27.038	24.415	10,346,226
2023-03-29	26.898	26.898	25.999	26.549	23.973	6,598,397
2023-03-28	25.929	27.108	25.810	26.649	24.063	11,502,192
2023-03-27	25.610	25.959	25.390	25.959	23.441	8,911,030
2023-03-24	24.511	25.470	24.401	25.340	22.881	7,284,007
2023-03-23	25.140	25.470	24.132	24.501	22.124	8,140,619
2023-03-22	25.090	25.500	24.751	25.130	22.692	6,408,072
2023-03-21	25.180	25.450	24.851	25.040	22.611	6,296,240
2023-03-20	25.390	25.730	25.070	25.160	22.719	6,100,108
2023-03-17	26.589	26.589	24.761	25.390	22.927	26,329,713
2023-03-16	26.878	27.158	26.609	26.728	24.135	5,263,820
2023-03-15	25.690	27.118	25.660	27.008	24.388	11,164,993
2023-03-14	26.479	26.659	25.829	26.049	23.522	5,389,268
2023-03-13	25.889	26.519	25.800	26.239	23.693	7,149,348
2023-03-10	26.079	26.329	25.780	26.129	23.594	7,467,224

← NewerPage 15 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.