Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	27.068	27.887	26.988	27.468	24.192	9,480,202
2022-03-23	27.108	27.288	26.838	27.068	23.840	7,236,251
2022-03-22	26.898	27.508	26.898	27.208	23.963	7,124,418
2022-03-21	26.619	26.968	26.509	26.788	23.594	3,783,871
2022-03-18	26.369	26.848	26.179	26.708	23.523	15,375,969
2022-03-17	25.740	26.309	25.690	26.209	23.084	6,401,064
2022-03-16	25.690	25.899	25.370	25.820	22.740	4,591,425
2022-03-15	25.550	25.829	25.350	25.650	22.591	7,516,782
2022-03-14	25.490	25.800	25.320	25.600	22.547	5,187,229
2022-03-11	25.929	25.989	25.080	25.310	22.292	4,978,883
2022-03-10	25.440	25.839	25.110	25.670	22.608	5,433,721
2022-03-09	25.000	25.949	24.901	25.740	22.670	8,643,714
2022-03-08	25.000	25.260	24.641	24.861	21.896	4,403,603
2022-03-07	24.921	25.660	24.731	24.961	21.984	8,339,254
2022-03-04	25.490	25.899	25.090	25.320	22.301	11,501,291
2022-03-03	25.520	25.660	24.990	25.590	22.538	8,964,192
2022-03-02	24.301	25.810	24.181	25.540	22.494	7,253,771
2022-02-25	25.420	25.620	25.020	25.540	22.494	10,389,877
2022-02-24	24.851	25.750	24.681	25.590	22.538	11,838,389
2022-02-23	24.901	25.700	24.901	25.370	22.345	9,261,143
2022-02-22	24.651	25.170	24.421	25.090	22.098	6,278,919
2022-02-21	25.150	25.150	24.351	24.371	21.465	6,486,264
2022-02-18	24.801	25.180	24.711	24.941	21.966	4,620,259
2022-02-17	24.691	24.971	24.481	24.711	21.764	6,007,799
2022-02-16	24.451	24.881	24.411	24.711	21.764	7,571,046
2022-02-15	23.982	24.671	23.762	24.551	21.623	9,528,459
2022-02-14	23.802	24.151	23.762	23.842	20.999	7,991,243
2022-02-11	24.002	24.571	23.622	23.752	20.919	21,964,655
2022-02-10	23.902	24.082	23.492	23.942	21.087	8,556,110
2022-02-09	23.812	24.132	23.502	23.972	21.113	17,348,100
2022-02-08	23.702	23.912	23.462	23.732	20.902	7,354,290
2022-02-07	23.862	24.911	23.762	23.972	21.113	10,349,029
2022-02-04	23.223	23.942	23.023	23.932	21.078	11,580,785
2022-02-03	23.083	23.622	22.893	23.352	20.568	7,376,717
2022-02-02	22.973	23.392	22.833	22.903	20.172	5,056,875
2022-02-01	22.943	23.213	22.823	22.923	20.189	5,815,872
2022-01-31	22.613	23.153	22.394	22.933	20.198	6,530,717
2022-01-28	22.144	22.663	22.084	22.623	19.925	3,231,018
2022-01-27	22.374	22.523	22.004	22.374	19.705	8,412,941
2022-01-26	22.384	22.843	22.034	22.134	19.494	10,170,017
2022-01-25	21.694	22.304	21.535	22.154	19.512	5,618,639
2022-01-24	21.984	22.344	21.684	21.734	19.142	6,444,014
2022-01-21	22.234	22.254	21.814	22.114	19.477	6,590,788
2022-01-20	22.084	22.653	22.084	22.234	19.582	5,060,680
2022-01-19	21.914	22.214	21.585	22.174	19.530	6,074,978
2022-01-18	22.174	22.304	21.335	21.814	19.213	8,050,413
2022-01-17	22.623	22.623	22.194	22.264	19.609	3,708,181
2022-01-14	22.633	22.753	22.294	22.593	19.899	12,295,529
2022-01-13	22.473	22.973	22.463	22.563	19.873	4,382,879
2022-01-12	22.044	22.873	21.984	22.723	20.013	7,331,263
2022-01-11	21.694	22.254	21.545	22.184	19.538	8,142,221
2022-01-10	21.205	21.854	21.015	21.694	19.107	7,611,094
2022-01-07	21.195	21.664	21.095	21.325	18.782	4,468,980
2022-01-06	21.614	21.674	21.195	21.375	18.826	4,427,131
2022-01-05	21.874	22.114	21.415	21.555	18.984	8,502,947
2022-01-04	21.974	22.154	21.595	21.844	19.239	5,212,159
2022-01-03	22.274	22.783	21.784	22.044	19.415	6,350,204
2021-12-30	22.523	22.633	22.324	22.583	19.890	4,496,113
2021-12-29	22.693	22.713	22.274	22.434	19.758	3,144,916
2021-12-28	22.813	22.813	22.424	22.793	20.075	2,085,063

← NewerPage 20 of 21 · 1,245 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.