Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	24.511	24.861	24.361	24.711	22.313	5,395,075
2022-09-13	24.471	24.891	24.231	24.481	22.106	7,181,486
2022-09-12	24.581	24.851	24.471	24.601	22.214	3,703,976
2022-09-09	24.651	24.791	24.331	24.471	22.097	5,375,952
2022-09-08	24.811	25.070	24.381	24.591	22.205	5,763,610
2022-09-06	25.010	25.030	24.491	24.891	22.476	6,521,506
2022-09-05	24.971	25.360	24.811	25.200	22.755	7,950,595
2022-09-02	24.551	24.591	24.251	24.361	21.998	6,847,391
2022-09-01	24.321	24.501	23.842	24.421	22.052	9,552,187
2022-08-31	24.132	24.571	23.822	24.151	21.808	11,014,115
2022-08-30	23.992	24.331	23.892	23.992	21.664	4,330,817
2022-08-29	23.922	24.241	23.752	24.002	21.673	7,190,096
2022-08-26	24.421	24.531	23.742	23.962	21.637	6,880,030
2022-08-25	24.601	24.871	24.221	24.421	22.052	3,751,332
2022-08-24	24.661	24.811	24.331	24.601	22.214	5,044,961
2022-08-23	24.691	24.931	24.521	24.711	22.313	3,841,839
2022-08-22	24.791	24.891	24.421	24.661	22.268	4,804,277
2022-08-19	25.160	25.200	24.771	24.931	22.512	6,630,835
2022-08-18	25.340	25.510	25.090	25.160	22.719	3,499,635
2022-08-17	24.861	25.440	24.691	25.290	22.836	5,830,089
2022-08-16	25.010	25.300	24.761	24.941	22.521	6,078,583
2022-08-15	24.261	25.170	24.261	25.010	22.584	6,753,881
2022-08-12	24.271	24.481	23.532	24.441	22.070	19,413,440
2022-08-11	25.120	25.310	24.042	24.161	21.817	21,181,329
2022-08-10	25.949	25.969	25.270	25.440	22.972	6,302,147
2022-08-09	25.390	25.570	25.160	25.530	23.053	4,928,123
2022-08-08	25.520	25.520	25.000	25.420	22.954	8,906,424
2022-08-05	25.620	25.869	25.290	25.450	22.981	5,854,518
2022-08-04	25.100	25.899	25.070	25.630	23.143	7,803,821
2022-08-03	24.931	25.000	24.671	24.971	22.548	4,709,164
2022-08-02	24.681	25.110	24.601	24.901	22.485	11,503,093
2022-08-01	24.701	25.030	24.601	24.741	22.340	7,111,003
2022-07-29	24.511	24.861	24.381	24.781	22.376	8,641,011
2022-07-28	24.171	24.561	24.042	24.461	22.088	8,637,907
2022-07-27	23.552	24.301	23.492	24.092	21.754	11,112,832
2022-07-26	23.253	23.702	23.213	23.452	21.177	4,565,795
2022-07-25	23.083	23.442	23.023	23.263	21.005	4,307,490
2022-07-22	23.382	23.652	22.773	23.023	20.789	5,844,606
2022-07-21	23.043	23.412	22.953	23.312	21.051	5,211,558
2022-07-20	22.573	23.253	22.573	23.143	20.897	7,843,869
2022-07-19	22.553	22.683	22.324	22.643	20.446	4,302,284
2022-07-18	22.593	22.843	22.324	22.463	20.284	4,137,989
2022-07-15	22.503	22.603	22.074	22.424	20.248	4,247,519
2022-07-14	22.224	22.643	22.164	22.434	20.257	5,031,846
2022-07-13	22.573	22.793	22.324	22.334	20.167	3,722,098
2022-07-12	22.523	22.643	22.324	22.603	20.410	6,131,545
2022-07-11	22.803	22.983	22.473	22.513	20.329	3,824,319
2022-07-08	23.193	23.522	22.903	22.913	20.690	5,036,151
2022-07-07	22.523	23.302	22.473	23.183	20.933	11,775,915
2022-07-06	22.184	22.513	21.844	22.394	20.221	7,211,922
2022-07-05	22.434	22.733	22.254	22.374	20.203	6,720,141
2022-07-04	22.913	23.003	22.573	22.593	20.401	4,427,131
2022-07-01	22.683	23.163	22.453	23.073	20.834	7,981,732
2022-06-30	22.224	23.312	21.984	22.813	20.600	15,191,451
2022-06-29	22.693	22.823	22.324	22.424	20.248	10,778,837
2022-06-28	22.933	23.083	22.443	22.553	20.365	8,796,795
2022-06-27	22.893	22.993	22.483	22.803	20.591	10,912,194
2022-06-24	23.203	23.223	22.493	22.843	20.627	10,425,720
2022-06-23	23.492	23.542	22.953	23.013	20.780	7,913,951
2022-06-22	23.672	23.892	23.422	23.482	21.204	6,214,043

← NewerPage 18 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.