Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	24.132	24.261	23.702	23.762	21.456	7,307,835
2022-06-20	24.301	24.301	23.542	24.082	21.745	6,452,424
2022-06-17	24.201	24.601	23.982	24.132	21.790	17,448,518
2022-06-15	23.712	24.531	23.502	24.281	21.925	14,012,758
2022-06-14	23.522	23.832	23.173	23.382	21.114	6,827,668
2022-06-13	23.812	24.032	23.292	23.492	21.213	11,202,337
2022-06-10	23.982	24.491	23.482	24.132	21.790	19,175,559
2022-06-09	24.421	24.421	24.052	24.181	21.835	8,131,408
2022-06-08	24.201	24.661	24.082	24.411	22.043	9,541,074
2022-06-07	24.062	24.571	23.922	24.441	22.070	10,954,144
2022-06-06	24.341	24.461	24.002	24.181	21.835	7,915,954
2022-06-03	23.942	24.341	23.602	24.151	21.808	9,240,719
2022-06-02	23.722	24.002	23.302	23.972	21.646	9,470,291
2022-06-01	23.752	23.752	23.143	23.562	21.276	15,256,628
2022-05-31	23.422	23.752	23.183	23.752	21.447	10,852,424
2022-05-30	23.732	23.812	23.203	23.312	21.051	7,735,440
2022-05-27	23.802	23.972	23.532	23.702	21.402	8,057,721
2022-05-26	24.122	24.231	23.702	23.982	21.655	7,743,250
2022-05-25	23.842	24.471	23.842	24.092	21.754	8,645,916
2022-05-24	23.352	24.181	23.193	24.141	21.799	15,455,063
2022-05-23	23.602	23.742	23.133	23.312	21.051	13,127,212
2022-05-20	23.582	23.782	22.943	23.582	21.294	12,751,668
2022-05-19	23.402	23.402	22.873	23.332	21.069	10,601,928
2022-05-18	24.291	24.291	23.233	23.302	21.042	16,733,774
2022-05-17	24.821	24.891	23.772	24.271	21.916	10,144,087
2022-05-16	24.161	24.581	24.062	24.471	22.097	5,975,361
2022-05-13	23.592	24.311	23.572	23.972	21.646	6,316,364
2022-05-12	23.452	23.822	23.342	23.792	21.484	7,094,383
2022-05-11	24.241	24.241	23.273	23.532	21.249	12,128,932
2022-05-10	24.251	24.551	23.852	24.241	21.889	6,727,149
2022-05-09	23.712	24.401	23.642	24.291	21.934	10,108,645
2022-05-06	24.331	24.441	23.792	23.942	21.619	8,967,396
2022-05-05	24.831	24.971	23.922	24.271	21.916	8,285,791
2022-05-04	24.521	25.200	23.692	25.200	22.755	14,134,202
2022-05-03	24.931	25.100	24.511	24.651	22.259	5,522,025
2022-05-02	24.971	25.120	24.521	24.881	22.467	6,636,842
2022-04-29	26.209	26.279	25.530	25.610	23.125	9,380,885
2022-04-28	26.409	26.499	25.939	25.999	22.899	4,281,159
2022-04-27	26.379	26.639	26.029	26.339	23.198	12,940,591
2022-04-26	25.470	26.229	25.470	26.169	23.048	15,205,167
2022-04-25	25.010	25.889	24.971	25.730	22.661	7,979,729
2022-04-22	25.280	25.400	25.070	25.150	22.151	5,583,998
2022-04-20	25.200	25.829	24.971	25.420	22.389	8,226,120
2022-04-19	25.650	25.730	25.080	25.220	22.213	6,388,248
2022-04-18	25.810	26.069	25.560	25.570	22.520	5,980,967
2022-04-14	25.360	25.899	25.130	25.859	22.776	8,399,826
2022-04-13	25.650	25.650	25.210	25.370	22.345	6,625,629
2022-04-12	25.690	25.770	25.370	25.450	22.415	7,348,683
2022-04-11	25.770	25.969	25.430	25.470	22.433	6,944,105
2022-04-08	25.899	26.009	25.490	25.810	22.732	9,643,996
2022-04-07	26.419	26.599	25.879	25.989	22.890	9,781,759
2022-04-06	26.958	26.958	26.199	26.559	23.391	15,744,605
2022-04-05	27.278	27.438	26.838	27.018	23.796	9,074,723
2022-04-04	27.557	27.707	27.128	27.348	24.086	6,457,030
2022-04-01	27.068	27.657	27.058	27.478	24.201	20,404,311
2022-03-31	27.298	27.418	26.918	27.178	23.937	14,448,774
2022-03-30	27.717	27.727	27.148	27.288	24.034	11,821,269
2022-03-29	27.937	28.067	27.168	27.537	24.254	9,120,978
2022-03-28	27.438	27.527	27.108	27.468	24.192	4,213,579
2022-03-25	27.597	27.647	27.198	27.268	24.016	11,213,350

← NewerPage 19 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.