Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	34.220	34.710	34.010	34.220	32.519	3,268,100
2025-08-04	34.660	34.830	34.000	34.250	32.547	4,230,400
2025-08-01	34.330	35.050	34.080	34.330	32.623	6,030,200
2025-07-31	34.190	34.360	33.760	34.070	32.376	5,550,900
2025-07-30	33.500	34.950	33.500	34.530	32.813	7,364,800
2025-07-29	33.490	34.100	33.160	33.770	32.091	4,672,300
2025-07-28	34.070	34.090	33.160	33.500	31.834	5,195,700
2025-07-25	34.390	34.390	33.730	33.880	32.196	4,159,800
2025-07-24	34.250	34.450	34.080	34.150	32.452	3,806,200
2025-07-23	33.980	34.710	33.910	34.600	32.880	3,416,700
2025-07-22	34.440	34.690	33.850	33.930	32.243	5,499,900
2025-07-21	34.390	34.440	34.090	34.340	32.633	3,682,600
2025-07-18	34.260	34.760	34.030	34.220	32.519	8,113,500
2025-07-17	34.410	34.630	33.980	34.530	32.813	4,961,500
2025-07-16	34.530	34.560	34.080	34.360	32.652	9,429,400
2025-07-15	34.250	34.600	33.980	34.470	32.756	4,942,700
2025-07-14	34.160	34.270	33.730	34.150	32.452	5,122,200
2025-07-11	34.220	34.350	33.870	34.350	32.642	6,130,000
2025-07-10	34.470	34.700	33.710	34.440	32.728	7,780,400
2025-07-09	35.100	35.230	34.490	34.700	32.975	6,688,300
2025-07-08	35.140	35.340	34.930	35.230	33.478	4,643,100
2025-07-07	36.110	36.120	35.140	35.320	33.564	4,115,200
2025-07-04	35.840	36.150	35.840	36.070	34.277	1,591,800
2025-07-03	35.480	36.250	35.330	36.060	34.267	3,820,800
2025-07-02	36.180	36.270	34.890	35.390	33.630	10,740,700
2025-07-01	36.490	36.530	35.900	36.130	34.334	6,227,200
2025-06-30	35.120	36.310	35.120	35.960	34.172	7,840,200
2025-06-27	35.160	35.560	35.160	35.280	33.526	5,046,200
2025-06-26	35.330	35.550	35.130	35.480	33.716	5,529,500
2025-06-25	35.610	35.790	35.000	35.190	33.440	8,467,900
2025-06-24	35.630	36.370	35.410	36.000	34.210	4,433,500
2025-06-23	35.860	35.960	35.450	35.600	33.830	6,713,600
2025-06-20	36.370	36.450	35.550	35.930	34.144	21,432,500
2025-06-18	36.770	36.840	36.340	36.560	34.742	7,325,800
2025-06-17	36.900	37.030	36.380	36.640	34.818	5,738,700
2025-06-16	36.980	37.000	36.580	36.920	35.084	8,451,000
2025-06-13	36.030	36.590	35.980	36.400	34.590	10,091,700
2025-06-12	36.010	36.640	36.010	36.530	34.714	4,777,200
2025-06-11	36.100	36.600	35.800	36.400	34.590	6,744,300
2025-06-10	36.150	36.740	36.000	36.410	34.600	10,814,200
2025-06-09	36.060	36.240	35.520	35.830	34.049	5,782,200
2025-06-06	36.800	36.830	36.170	36.250	34.448	6,358,100
2025-06-05	36.990	36.990	36.390	36.680	34.856	6,912,500
2025-06-04	37.060	37.240	36.480	36.770	34.942	7,151,000
2025-06-03	36.400	36.990	36.370	36.980	35.141	5,398,500
2025-06-02	36.850	37.060	36.360	36.510	34.695	14,681,100
2025-05-30	37.100	37.170	36.430	36.590	34.771	10,521,400
2025-05-29	36.660	37.520	36.660	37.050	35.208	4,004,900
2025-05-28	37.190	37.190	36.650	36.810	34.980	3,880,000
2025-05-27	37.300	37.480	36.980	37.110	35.265	5,736,600
2025-05-26	36.400	36.860	36.190	36.470	34.657	3,626,500
2025-05-23	35.980	36.320	35.470	36.290	34.486	4,471,500
2025-05-22	36.300	36.870	36.090	36.140	34.343	7,470,300
2025-05-21	37.310	37.310	36.160	36.300	34.495	8,552,900
2025-05-20	37.010	37.320	36.610	37.310	35.455	4,995,800
2025-05-19	36.440	37.250	36.320	36.950	35.113	5,837,200
2025-05-16	36.520	36.720	36.250	36.480	34.666	12,594,600
2025-05-15	37.080	37.160	36.180	36.990	35.151	12,570,000
2025-05-14	37.190	37.360	36.950	37.180	35.331	3,992,600
2025-05-13	36.360	37.370	36.280	37.330	35.474	5,804,100

← NewerPage 6 of 21 · 1,247 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.