Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	37.180	37.240	35.340	36.090	34.296	28,331,500
2025-10-27	37.380	37.550	37.060	37.280	35.426	6,292,200
2025-10-24	36.890	37.370	36.800	37.100	35.255	4,514,500
2025-10-23	36.700	36.890	36.280	36.680	34.856	4,933,000
2025-10-22	36.390	36.570	35.960	36.570	34.752	7,354,800
2025-10-21	36.420	36.670	36.040	36.260	34.457	4,577,200
2025-10-20	36.550	36.740	36.310	36.500	34.685	5,660,000
2025-10-17	35.510	36.530	35.510	36.330	34.524	12,510,900
2025-10-16	35.320	35.960	35.320	35.880	34.096	5,982,600
2025-10-15	34.840	35.720	34.750	35.690	33.916	11,827,400
2025-10-14	35.350	35.620	35.110	35.260	33.507	7,482,400
2025-10-13	35.410	35.710	35.380	35.390	33.630	5,046,900
2025-10-10	35.390	35.630	34.920	35.250	33.497	24,800,700
2025-10-09	35.470	35.510	35.150	35.330	33.573	6,721,400
2025-10-08	35.380	35.400	35.000	35.290	33.535	20,706,800
2025-10-07	35.910	35.970	35.090	35.220	33.469	26,233,100
2025-10-06	36.250	36.380	35.920	36.110	34.315	5,390,300
2025-10-03	36.250	36.390	35.850	36.250	34.448	4,691,600
2025-10-02	36.620	36.770	36.030	36.250	34.448	7,774,900
2025-10-01	36.760	37.080	36.650	36.720	34.894	6,579,000
2025-09-30	37.240	37.360	36.860	36.950	35.113	6,519,500
2025-09-29	37.320	37.370	36.800	37.010	35.170	4,236,600
2025-09-26	36.750	37.000	36.410	36.730	34.904	3,238,300
2025-09-25	36.820	36.920	36.530	36.630	34.809	4,095,600
2025-09-24	37.190	37.250	36.770	36.920	35.084	3,211,000
2025-09-23	36.630	37.460	36.510	37.240	35.388	3,604,100
2025-09-22	36.750	36.960	36.060	36.580	34.761	5,030,200
2025-09-19	36.620	37.360	36.470	37.190	35.341	12,662,300
2025-09-18	36.560	36.700	36.350	36.610	34.790	8,788,300
2025-09-17	36.340	36.830	36.210	36.660	34.837	7,088,200
2025-09-16	36.950	36.950	35.810	36.250	34.448	21,540,900
2025-09-15	36.460	36.820	36.140	36.560	34.742	4,243,100
2025-09-12	36.070	36.380	35.890	36.170	34.372	4,485,900
2025-09-11	36.450	36.750	36.070	36.430	34.619	6,205,500
2025-09-10	36.190	36.610	36.140	36.450	34.638	4,009,500
2025-09-09	36.380	36.540	36.110	36.210	34.410	3,873,600
2025-09-08	36.610	36.670	36.230	36.420	34.609	3,525,000
2025-09-05	36.160	36.730	36.060	36.590	34.771	4,509,400
2025-09-04	35.700	36.060	35.330	35.840	34.058	9,022,300
2025-09-03	35.920	35.950	35.340	35.580	33.811	6,671,400
2025-09-02	36.080	36.190	35.650	35.890	34.106	5,110,200
2025-09-01	36.620	36.730	36.100	36.300	34.495	3,949,300
2025-08-29	36.570	37.000	36.470	36.570	34.752	7,484,100
2025-08-28	36.430	37.080	36.320	36.640	34.818	6,899,100
2025-08-27	35.470	36.330	35.450	36.250	34.448	5,638,700
2025-08-26	35.600	35.720	35.020	35.630	33.859	7,967,200
2025-08-25	35.960	36.340	35.590	35.650	33.878	4,927,000
2025-08-22	34.760	35.900	34.730	35.750	33.973	7,531,200
2025-08-21	35.070	35.280	34.620	34.710	32.984	6,469,800
2025-08-20	34.740	35.290	34.740	35.290	33.535	4,844,100
2025-08-19	35.290	35.450	34.710	35.030	33.288	6,302,100
2025-08-18	35.920	36.190	35.760	35.940	34.153	4,403,400
2025-08-15	35.480	35.900	35.030	35.900	34.115	5,592,500
2025-08-14	35.810	36.390	35.400	35.500	33.735	9,805,200
2025-08-13	35.970	36.320	35.540	35.680	33.906	10,019,200
2025-08-12	35.460	36.500	35.310	36.340	34.533	12,028,700
2025-08-11	35.290	35.580	34.930	35.050	33.307	6,437,900
2025-08-08	35.230	35.660	35.180	35.600	33.830	8,261,000
2025-08-07	34.300	35.140	34.020	35.140	33.393	6,531,000
2025-08-06	34.440	34.590	33.820	34.300	32.595	9,346,300

← NewerPage 5 of 21 · 1,250 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.