Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	22.803	22.823	22.344	22.783	20.066	4,089,632
2021-12-23	22.853	22.853	22.453	22.623	19.925	2,535,896
2021-12-22	22.783	22.873	22.543	22.843	20.119	3,584,736
2021-12-21	22.873	23.083	22.683	22.873	20.145	5,551,960
2021-12-20	23.462	23.532	22.903	23.093	20.339	3,053,708
2021-12-17	23.263	23.752	23.043	23.512	20.708	7,621,306
2021-12-16	23.852	23.912	23.103	23.332	20.550	4,545,271
2021-12-15	23.922	24.042	23.582	23.742	20.911	4,778,346
2021-12-14	23.972	24.241	23.742	23.962	21.104	3,623,181
2021-12-13	23.882	24.361	23.652	23.902	21.051	6,460,033
2021-12-10	24.062	24.251	23.802	23.882	21.034	6,534,121
2021-12-09	23.682	24.271	23.582	23.872	21.025	10,804,667
2021-12-08	23.402	23.852	23.263	23.572	20.761	3,971,392
2021-12-07	23.482	23.522	23.223	23.322	20.541	5,053,571
2021-12-06	23.532	23.812	23.292	23.292	20.515	4,602,338
2021-12-03	23.253	23.912	23.193	23.532	20.726	7,860,288
2021-12-02	22.853	23.412	22.693	23.203	20.436	7,766,477
2021-12-01	22.593	22.893	22.354	22.623	19.925	9,028,869
2021-11-30	22.603	22.883	22.214	22.543	19.855	10,960,952
2021-11-29	22.883	22.973	22.563	22.753	20.040	7,054,536
2021-11-26	22.843	22.993	22.523	22.743	20.031	7,531,600
2021-11-25	23.193	23.492	22.943	23.123	20.365	6,292,435
2021-11-24	23.043	23.422	22.843	23.193	20.427	6,826,566
2021-11-23	22.973	23.582	22.653	23.422	20.629	11,155,282
2021-11-22	23.532	23.642	22.803	22.943	20.207	5,552,261
2021-11-19	23.572	23.982	23.362	23.432	20.638	4,927,723
2021-11-18	23.692	24.052	23.312	23.502	20.700	5,400,481
2021-11-17	24.072	24.291	23.422	23.552	20.743	4,889,778
2021-11-16	24.241	24.421	23.552	23.982	21.122	3,883,288
2021-11-12	24.741	25.200	24.171	24.231	21.342	4,513,934
2021-11-11	24.321	25.170	24.201	24.731	21.782	7,908,845
2021-11-10	23.233	24.541	23.123	24.062	21.192	12,105,705
2021-11-09	22.623	23.642	22.593	23.243	20.471	6,809,246
2021-11-08	22.613	23.093	22.573	22.753	20.040	3,848,047
2021-11-05	22.673	23.173	22.633	22.883	20.154	5,805,460
2021-11-04	22.883	22.973	22.254	22.573	19.881	9,126,885
2021-11-03	22.693	23.193	22.364	22.943	20.207	13,691,278
2021-11-01	22.983	23.223	22.653	22.953	20.216	11,011,211
2021-10-29	23.472	23.912	22.683	22.853	20.128	15,314,997
2021-10-28	24.281	24.601	22.234	23.412	20.620	13,117,801
2021-10-27	23.922	24.811	23.922	24.361	21.456	9,934,940
2021-10-26	23.372	24.511	23.243	23.882	21.034	8,638,608
2021-10-25	23.362	24.261	23.073	23.982	21.122	11,281,431
2021-10-22	23.572	23.582	22.424	23.113	20.356	10,930,616
2021-10-21	23.622	24.012	23.083	23.812	20.972	10,556,074
2021-10-20	24.122	24.631	23.592	23.912	21.060	7,527,295
2021-10-19	24.491	24.701	24.062	24.211	21.324	5,638,462
2021-10-18	24.521	24.961	24.251	24.741	21.790	3,331,136
2021-10-15	24.891	25.170	24.491	24.641	21.702	5,556,766
2021-10-14	24.831	25.180	24.541	24.911	21.940	5,895,166

← NewerPage 21 of 21 · 1,250 trading days

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.