Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	41.270	41.840	41.090	41.500	41.154	7,037,400
2026-01-26	41.150	41.250	40.010	40.720	40.380	9,272,400
2026-01-23	40.450	41.610	39.730	40.910	40.569	8,490,600
2026-01-22	39.500	40.590	39.120	40.250	39.914	13,526,100
2026-01-21	38.250	39.200	38.180	39.090	38.764	9,504,900
2026-01-20	37.130	37.960	37.080	37.960	37.644	8,577,800
2026-01-19	37.420	37.650	37.150	37.470	37.158	3,876,500
2026-01-16	37.750	37.820	37.020	37.440	37.128	10,849,300
2026-01-15	37.880	37.930	37.220	37.750	37.435	7,115,500
2026-01-14	37.520	37.670	36.860	37.590	37.277	6,290,100
2026-01-13	38.060	38.230	36.950	37.330	37.019	6,433,000
2026-01-12	38.860	39.070	38.000	38.300	37.981	5,179,700
2026-01-09	38.790	39.160	38.700	38.890	38.566	3,916,200
2026-01-08	38.250	38.810	38.090	38.800	38.477	4,982,900
2026-01-07	38.900	38.990	38.170	38.250	37.931	4,184,200
2026-01-06	38.920	39.470	38.790	38.990	38.665	4,652,600
2026-01-05	38.400	38.640	37.990	38.600	38.278	4,763,000
2026-01-02	38.620	38.730	38.300	38.300	37.981	5,026,900
2025-12-30	38.200	38.560	38.200	38.500	38.179	5,154,100
2025-12-29	38.500	38.500	37.710	38.500	38.179	5,633,500
2025-12-26	38.080	38.620	38.030	38.500	38.047	2,191,900
2025-12-23	37.750	38.560	37.720	38.430	37.978	3,469,100
2025-12-22	38.490	38.490	37.500	37.600	37.157	5,912,100
2025-12-19	38.420	39.440	38.420	38.710	38.254	11,808,700
2025-12-18	37.840	38.860	37.300	38.550	38.096	9,794,500
2025-12-17	38.320	38.670	37.750	38.090	37.642	23,444,200
2025-12-16	39.890	40.040	38.880	38.980	38.521	10,856,300
2025-12-15	40.310	40.860	40.010	40.450	39.974	6,487,500
2025-12-12	39.120	39.860	38.920	39.830	39.361	7,896,400
2025-12-11	38.340	39.250	38.250	38.880	38.422	5,080,600
2025-12-10	38.570	38.760	38.190	38.500	38.047	4,771,800
2025-12-09	38.740	38.870	37.870	38.550	38.096	7,562,800
2025-12-08	39.450	39.460	38.290	38.930	38.472	12,514,600
2025-12-05	41.210	41.500	38.880	39.240	38.778	11,180,400
2025-12-04	40.300	41.280	40.270	41.250	40.764	10,095,100
2025-12-03	40.450	40.510	39.940	40.160	39.687	4,379,000
2025-12-02	39.570	40.220	39.380	40.200	39.727	7,442,900
2025-12-01	39.680	39.740	39.220	39.300	38.837	5,007,100
2025-11-28	39.690	39.970	39.380	39.760	39.292	6,191,000
2025-11-27	39.700	39.830	39.590	39.660	39.193	5,508,900
2025-11-26	39.250	39.860	39.110	39.700	39.233	15,332,100
2025-11-25	38.700	39.150	38.570	39.150	38.689	3,851,200
2025-11-24	38.720	38.980	38.560	38.750	38.294	6,905,800
2025-11-21	38.810	38.950	38.340	38.840	38.383	6,434,200
2025-11-19	38.990	39.150	38.640	38.910	38.452	5,599,400
2025-11-18	39.040	39.470	38.890	39.180	38.719	5,676,000
2025-11-17	39.430	39.630	39.110	39.260	38.798	14,334,600
2025-11-14	39.260	39.830	38.920	39.460	38.996	8,784,600
2025-11-13	39.510	39.650	38.900	39.280	38.818	6,939,700
2025-11-12	39.000	39.560	38.960	39.500	39.035	8,010,000
2025-11-11	38.430	39.500	38.220	39.120	38.660	14,677,900
2025-11-10	38.040	38.270	37.830	38.090	37.642	7,535,000
2025-11-07	37.600	37.860	37.150	37.790	37.345	9,811,300
2025-11-06	37.510	37.710	37.050	37.600	37.157	7,561,100
2025-11-05	37.760	38.750	37.750	38.550	38.096	14,694,500
2025-11-04	37.510	38.020	37.480	37.760	35.883	12,611,600
2025-11-03	36.900	37.750	36.750	37.600	35.731	28,416,100
2025-10-31	36.950	36.950	36.180	36.650	34.828	6,697,300
2025-10-30	36.420	36.810	36.200	36.810	34.980	8,951,200
2025-10-29	36.400	37.040	36.300	36.700	34.875	20,986,400

← NewerPage 4 of 5 · 247 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.