Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.440	44.440	43.390	43.390	43.028	5,949,200
2026-04-24	43.970	44.350	43.780	44.110	43.742	7,616,600
2026-04-23	43.870	44.170	43.510	43.920	43.554	6,909,500
2026-04-22	45.130	45.130	43.600	43.750	43.385	8,093,900
2026-04-20	45.190	45.510	44.830	45.060	44.684	6,630,000
2026-04-17	45.920	46.320	45.130	45.190	44.813	10,841,200
2026-04-16	45.390	45.750	44.940	45.260	44.883	6,591,000
2026-04-15	45.110	45.430	44.800	45.350	44.972	14,546,000
2026-04-14	44.970	45.100	44.610	45.040	44.664	12,749,400
2026-04-13	44.570	44.760	44.280	44.650	44.278	8,365,700
2026-04-10	44.440	45.000	44.200	44.770	44.397	9,782,200
2026-04-09	43.500	44.160	43.330	43.800	43.435	10,028,000
2026-04-08	43.310	43.980	42.640	43.150	42.790	13,656,400
2026-04-07	40.440	41.380	40.090	41.090	40.747	6,182,000
2026-04-06	40.400	40.700	40.320	40.460	40.123	2,505,100
2026-04-02	39.520	40.860	39.520	40.500	40.162	5,013,700
2026-04-01	41.060	41.320	40.110	40.610	40.271	9,133,500
2026-03-31	40.050	41.180	39.920	40.770	40.430	8,894,300
2026-03-30	39.780	39.990	39.040	39.600	39.270	6,219,700
2026-03-27	39.890	39.890	38.850	39.080	38.754	7,766,200
2026-03-26	41.480	41.530	39.950	40.000	39.667	14,796,800
2026-03-25	41.950	42.570	41.700	42.210	41.858	5,881,400
2026-03-24	41.300	41.630	40.680	41.170	40.827	7,439,500
2026-03-23	40.760	41.850	40.410	41.360	41.015	5,632,200
2026-03-20	41.060	41.280	39.870	39.980	39.647	12,866,800
2026-03-19	39.450	41.680	39.280	41.300	40.956	12,194,600
2026-03-18	40.200	40.770	40.090	40.130	39.795	6,419,300
2026-03-17	40.510	41.410	40.350	40.560	40.222	4,476,000
2026-03-16	40.690	40.960	40.440	40.540	40.202	4,077,100
2026-03-13	40.680	40.980	39.760	40.000	39.667	5,778,200
2026-03-12	39.550	40.880	39.550	40.150	39.815	7,453,800
2026-03-11	41.390	42.380	41.230	41.400	41.055	7,468,600
2026-03-10	41.140	42.510	40.690	41.660	41.313	7,598,100
2026-03-09	40.670	41.000	39.600	40.900	40.559	6,534,600
2026-03-06	40.380	40.680	39.830	40.470	40.133	5,801,300
2026-03-05	41.250	41.750	40.410	40.500	40.162	6,045,500
2026-03-04	40.860	42.100	40.860	41.790	41.442	7,393,000
2026-03-03	39.920	41.060	39.390	40.490	40.152	10,778,000
2026-03-02	41.620	41.980	41.070	41.700	41.352	4,932,800
2026-02-27	42.600	42.720	41.670	42.110	41.759	7,391,500
2026-02-26	42.350	42.900	41.970	42.900	42.542	6,877,500
2026-02-25	42.540	42.680	41.760	42.240	41.888	5,423,000
2026-02-24	41.800	42.440	41.690	42.360	42.007	8,900,400
2026-02-23	41.680	41.930	41.290	41.510	41.164	7,186,200
2026-02-20	40.840	41.760	40.760	41.710	41.362	8,309,400
2026-02-19	40.960	41.330	40.690	41.270	40.926	9,213,500
2026-02-18	41.200	41.220	40.520	40.850	40.509	6,695,500
2026-02-13	40.930	41.340	40.560	41.000	40.658	6,374,000
2026-02-12	41.860	42.160	41.300	41.370	41.025	6,128,100
2026-02-11	41.850	42.340	41.460	42.050	41.699	7,980,900
2026-02-10	41.400	41.820	41.050	41.380	41.035	5,762,600
2026-02-09	40.890	41.550	40.700	41.410	41.065	12,313,700
2026-02-06	40.430	40.930	40.150	40.890	40.549	7,328,400
2026-02-05	40.550	41.250	40.380	40.430	40.093	5,608,000
2026-02-04	41.280	41.280	39.860	40.260	39.924	5,604,600
2026-02-03	41.210	42.160	41.090	41.210	40.866	7,468,100
2026-02-02	41.160	41.160	40.500	40.950	40.609	8,254,600
2026-01-30	40.820	41.150	40.500	40.920	40.579	7,658,600
2026-01-29	41.670	41.670	40.130	40.820	40.480	6,401,500
2026-01-28	41.710	41.890	41.060	41.400	41.055	7,559,900

← NewerPage 3 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.