Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	26.009	26.599	25.979	26.089	23.558	8,844,051
2023-03-08	25.610	26.129	25.390	26.019	23.495	7,171,674
2023-03-07	25.490	25.730	25.230	25.470	22.999	5,319,185
2023-03-06	25.210	25.800	24.931	25.460	22.990	8,173,758
2023-03-03	24.990	25.490	24.811	25.100	22.665	5,033,448
2023-03-02	24.971	25.400	24.891	24.911	22.494	8,209,000
2023-03-01	25.410	25.490	24.661	24.861	22.449	17,114,824
2023-02-28	25.580	25.730	25.390	25.400	22.936	9,059,405
2023-02-27	25.780	25.959	25.350	25.480	23.008	6,380,840
2023-02-24	26.079	26.219	25.510	25.670	23.179	4,897,487
2023-02-23	25.829	26.369	25.640	26.019	23.495	7,132,728
2023-02-22	26.119	26.129	25.740	25.829	23.323	3,162,036
2023-02-17	26.249	26.758	26.249	26.419	23.855	4,869,654
2023-02-16	26.509	26.599	25.969	26.449	23.883	4,105,451
2023-02-15	26.159	26.818	26.159	26.569	23.991	5,562,272
2023-02-14	26.529	26.728	26.099	26.319	23.765	4,790,360
2023-02-13	26.579	27.048	26.389	26.579	24.000	6,719,039
2023-02-10	26.029	27.258	26.029	26.718	24.126	10,926,411
2023-02-09	26.928	26.928	26.009	26.189	23.648	10,092,125
2023-02-08	26.639	26.928	26.269	26.928	24.315	5,107,335
2023-02-07	26.678	26.898	26.159	26.419	23.855	7,239,254
2023-02-06	27.068	27.278	26.529	26.898	24.288	8,289,695
2023-02-03	27.677	27.847	27.048	27.158	24.523	11,101,218
2023-02-02	27.877	28.376	27.647	28.027	25.308	8,908,527
2023-02-01	27.867	28.317	27.737	27.967	25.253	7,898,033
2023-01-31	27.527	28.117	27.368	27.987	25.271	7,628,314
2023-01-30	27.807	27.927	27.208	27.468	24.802	7,981,531
2023-01-27	27.867	28.117	27.747	27.757	25.064	4,677,827
2023-01-26	27.887	28.027	27.697	27.947	25.235	5,310,175
2023-01-25	27.128	27.857	27.038	27.837	25.136	4,588,922
2023-01-24	27.088	27.408	26.798	27.198	24.559	5,785,937
2023-01-23	26.948	27.318	26.878	26.958	24.343	3,524,064
2023-01-20	27.258	27.318	26.778	26.958	24.343	5,086,010
2023-01-19	27.118	27.607	27.108	27.358	24.703	5,027,240
2023-01-18	26.888	27.597	26.778	27.388	24.730	9,050,595
2023-01-17	26.639	26.958	26.289	26.788	24.189	9,575,515
2023-01-16	27.378	27.378	26.619	26.798	24.198	6,644,151
2023-01-13	27.348	27.368	26.918	27.048	24.424	5,435,022
2023-01-12	27.308	28.157	27.208	27.517	24.848	6,851,095
2023-01-11	26.249	27.458	26.049	27.328	24.676	7,007,680
2023-01-10	25.620	26.269	25.500	26.149	23.612	5,020,532
2023-01-09	25.420	26.329	25.300	25.919	23.405	6,524,109
2023-01-06	25.680	25.810	25.450	25.570	23.089	10,571,191
2023-01-05	25.570	25.810	25.220	25.650	23.161	10,985,481
2023-01-04	25.680	25.720	25.270	25.570	23.089	7,429,879
2023-01-03	26.079	26.289	25.330	25.520	23.044	7,895,129
2023-01-02	26.898	26.898	26.029	26.159	23.621	4,090,133
2022-12-29	27.418	27.478	26.649	26.988	24.370	5,419,504
2022-12-28	26.479	27.308	26.359	27.248	24.604	4,979,884
2022-12-27	26.359	26.429	25.849	26.339	23.783	2,828,142
2022-12-26	26.978	27.128	26.179	26.279	23.729	2,943,378
2022-12-23	26.908	27.557	26.619	26.938	24.324	4,524,746
2022-12-22	26.778	26.978	26.549	26.858	24.252	3,257,449
2022-12-21	26.798	26.828	26.159	26.738	24.144	4,810,084
2022-12-20	26.489	27.448	26.339	26.728	24.135	7,421,269
2022-12-19	26.269	26.888	26.109	26.519	23.946	5,413,096
2022-12-16	25.899	26.279	25.780	26.199	23.657	8,336,851
2022-12-15	25.959	26.399	25.730	25.949	23.432	7,405,851
2022-12-14	25.879	26.469	25.480	26.169	23.630	11,026,329
2022-12-13	26.499	27.088	25.859	26.059	23.531	8,261,462

← NewerPage 16 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.