Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	26.668	27.038	25.630	26.399	23.837	11,017,319
2022-12-09	26.279	26.479	25.750	26.349	23.792	6,344,597
2022-12-08	26.359	26.978	26.119	26.349	23.792	9,068,215
2022-12-07	26.449	26.828	26.359	26.579	24.000	5,194,738
2022-12-06	26.499	26.678	26.189	26.459	23.892	4,076,016
2022-12-05	26.988	27.138	26.239	26.439	23.874	8,214,206
2022-12-02	27.448	28.187	27.048	27.178	24.541	4,230,599
2022-12-01	27.358	27.747	27.088	27.338	24.685	6,427,595
2022-11-30	27.268	27.557	26.978	27.517	24.848	8,213,205
2022-11-29	27.078	27.647	26.928	27.398	24.739	6,050,449
2022-11-28	27.777	27.777	27.058	27.168	24.532	5,179,320
2022-11-25	28.736	28.736	27.258	27.468	24.802	5,215,463
2022-11-24	28.067	28.836	28.067	28.606	25.831	4,197,259
2022-11-23	27.517	27.927	27.178	27.887	25.181	12,458,622
2022-11-22	27.847	28.187	27.318	27.637	24.956	7,534,103
2022-11-21	27.737	27.947	27.178	27.697	25.010	6,931,891
2022-11-18	27.617	27.887	26.788	27.478	24.812	6,174,596
2022-11-17	27.188	27.418	26.529	27.398	24.739	10,208,663
2022-11-16	28.486	28.556	27.068	27.328	24.676	10,694,537
2022-11-14	29.156	29.156	28.317	28.586	25.813	5,048,465
2022-11-11	28.486	29.156	28.007	28.516	25.750	9,613,960
2022-11-10	28.996	29.086	28.067	28.486	25.722	11,604,312
2022-11-09	29.265	30.054	29.066	29.315	26.471	7,311,039
2022-11-08	28.686	29.645	28.516	29.325	26.480	6,420,887
2022-11-07	29.725	29.905	28.606	28.906	26.101	8,258,559
2022-11-04	30.184	30.334	29.495	30.025	27.111	7,623,008
2022-11-03	29.725	29.905	29.215	29.695	26.814	6,632,737
2022-11-01	29.815	30.454	29.325	29.965	27.057	9,453,170
2022-10-31	28.446	30.025	28.157	29.995	27.084	9,928,732
2022-10-28	28.317	28.726	28.227	28.546	25.777	5,678,310
2022-10-27	27.677	29.086	27.567	28.526	25.759	6,486,965
2022-10-26	27.707	28.147	27.248	27.408	24.748	5,269,727
2022-10-25	28.107	28.257	27.627	27.987	25.271	10,799,161
2022-10-24	28.386	28.526	27.837	28.117	25.389	7,642,330
2022-10-21	28.117	28.646	27.987	28.526	25.759	6,253,489
2022-10-20	28.386	28.586	27.807	28.197	25.461	8,440,474
2022-10-19	28.147	28.396	27.937	28.197	25.461	3,720,396
2022-10-18	27.787	28.197	27.597	27.987	25.271	9,066,313
2022-10-17	27.358	27.987	27.198	27.537	24.866	4,441,949
2022-10-14	27.657	27.787	26.968	27.248	24.604	5,464,857
2022-10-13	28.456	28.456	27.587	27.587	24.911	6,531,217
2022-10-11	28.287	28.766	28.247	28.616	25.840	13,047,117
2022-10-10	28.147	28.506	27.997	28.327	25.578	4,186,146
2022-10-07	28.187	28.297	27.807	27.967	25.253	8,084,653
2022-10-06	28.866	28.906	28.127	28.127	25.398	7,318,548
2022-10-05	28.496	28.676	28.087	28.646	25.867	5,249,002
2022-10-04	28.966	29.026	28.017	28.267	25.524	11,377,344
2022-10-03	27.557	28.736	27.248	28.566	25.795	12,544,323
2022-09-30	25.849	26.918	25.750	26.868	24.261	12,149,156
2022-09-29	26.019	26.119	25.560	25.979	23.459	11,940,810
2022-09-28	26.219	26.269	25.839	26.069	23.540	9,867,160
2022-09-27	26.968	26.968	26.029	26.119	23.585	10,370,354
2022-09-26	26.678	27.508	26.529	26.678	24.090	17,006,096
2022-09-23	26.579	27.188	26.349	26.938	24.324	27,537,441
2022-09-22	24.871	25.070	24.341	25.000	22.575	7,497,559
2022-09-21	24.651	24.881	24.421	24.691	22.295	5,625,347
2022-09-20	24.651	24.771	24.361	24.571	22.187	6,285,427
2022-09-19	24.221	24.711	23.902	24.661	22.268	6,641,448
2022-09-16	24.351	24.461	24.042	24.191	21.844	9,335,832
2022-09-15	24.661	24.741	24.251	24.451	22.079	3,695,266

← NewerPage 17 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.