Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.900	39.630	38.520	39.350	39.350	5,110,500
2026-07-21	39.240	39.280	38.300	38.830	38.830	7,346,900
2026-07-20	39.600	39.720	39.180	39.290	39.290	3,214,000
2026-07-17	39.520	40.000	39.440	39.500	39.500	6,527,200
2026-07-16	40.290	40.290	39.510	39.850	39.850	4,475,200
2026-07-15	40.810	40.970	40.250	40.330	40.330	5,563,800
2026-07-14	40.210	41.090	40.210	40.950	40.950	15,613,500
2026-07-13	40.910	40.970	39.990	40.210	40.210	4,096,700
2026-07-10	40.710	41.030	40.360	40.910	40.910	9,731,600
2026-07-09	38.800	39.690	38.610	39.510	39.510	7,561,400
2026-07-08	38.770	38.990	38.430	38.650	38.650	3,817,800
2026-07-07	39.210	39.300	38.790	39.140	39.140	4,955,200
2026-07-06	39.150	39.300	38.600	39.060	39.060	5,861,200
2026-07-03	39.740	39.790	39.180	39.440	39.440	4,509,600
2026-07-02	38.890	39.800	38.870	39.300	39.300	8,557,400
2026-07-01	38.700	38.900	37.980	38.740	38.740	9,657,600
2026-06-30	39.030	39.290	38.670	38.940	38.940	7,208,300
2026-06-29	39.910	39.990	39.470	39.740	39.740	3,543,700
2026-06-26	39.050	40.010	39.000	39.750	39.750	5,435,500
2026-06-25	38.320	39.560	38.250	39.050	39.050	8,518,300
2026-06-24	38.020	38.280	37.490	38.000	37.683	6,542,900
2026-06-23	37.490	38.260	37.050	38.200	37.882	7,057,300
2026-06-22	37.170	37.720	37.090	37.650	37.336	6,860,500
2026-06-19	36.780	37.070	36.390	37.050	36.741	11,620,000
2026-06-18	37.050	37.520	36.860	36.860	36.553	8,392,000
2026-06-17	37.460	38.280	37.040	37.090	36.781	9,744,400
2026-06-16	38.270	38.440	37.360	37.600	37.287	10,982,400
2026-06-15	39.350	39.730	38.210	38.420	38.100	7,930,000
2026-06-12	38.720	39.240	38.550	38.770	38.447	9,025,100
2026-06-11	38.330	39.060	37.630	38.890	38.566	8,273,100
2026-06-10	38.570	38.860	38.340	38.410	38.090	16,091,300
2026-06-09	39.100	39.300	38.450	38.760	38.437	7,948,100
2026-06-08	38.510	39.320	38.160	38.600	38.278	9,780,300
2026-06-05	39.400	39.550	38.720	38.910	38.586	13,214,800
2026-06-03	38.660	39.810	37.960	39.810	39.478	10,919,400
2026-06-02	38.770	39.280	38.550	39.070	38.744	9,850,000
2026-06-01	38.760	38.850	38.220	38.430	38.110	7,339,900
2026-05-29	38.290	38.550	37.650	38.550	38.229	17,971,300
2026-05-28	38.150	38.950	38.050	38.200	37.882	8,927,800
2026-05-27	39.030	39.050	37.830	37.990	37.673	7,859,000
2026-05-26	38.350	38.680	37.930	38.600	38.278	14,406,400
2026-05-25	38.260	38.610	37.850	38.500	38.179	4,852,300
2026-05-22	37.770	38.200	37.000	37.670	37.356	10,685,700
2026-05-21	38.220	38.390	37.610	38.140	37.822	7,931,500
2026-05-20	38.270	38.990	37.950	38.550	38.229	9,417,300
2026-05-19	38.020	38.400	37.550	37.820	37.505	8,716,400
2026-05-18	38.440	39.120	38.290	38.610	38.288	5,209,900
2026-05-15	38.420	38.780	37.930	38.590	38.268	8,292,000
2026-05-14	39.460	39.750	38.710	38.800	38.477	9,622,000
2026-05-13	40.460	40.880	39.080	39.250	38.923	12,449,200
2026-05-12	41.100	41.610	40.590	40.900	40.559	7,331,700
2026-05-11	41.950	42.290	41.240	41.520	41.174	5,357,700
2026-05-08	42.500	42.980	42.250	42.310	41.957	5,512,400
2026-05-07	43.220	43.640	41.830	42.200	41.848	8,576,500
2026-05-06	43.240	43.840	43.160	43.680	43.316	7,008,900
2026-05-05	41.650	43.070	41.650	42.930	42.572	7,033,700
2026-05-04	42.150	42.780	41.700	42.050	41.699	9,215,700
2026-04-30	41.930	42.680	41.900	42.320	41.967	6,754,000
2026-04-29	42.100	42.460	41.450	41.700	41.352	7,250,400
2026-04-28	42.880	42.950	42.380	42.640	42.284	5,363,300

← NewerPage 2 of 21 · 1,248 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.