Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.630	36.710	35.820	36.330	34.524	16,835,200
2025-05-09	36.530	37.220	36.530	36.690	34.866	6,518,700
2025-05-08	36.450	37.400	36.210	36.810	34.980	14,497,900
2025-05-07	35.840	36.000	35.570	35.830	34.049	4,327,200
2025-05-06	36.000	36.110	35.460	35.810	34.030	9,051,300
2025-05-05	36.040	36.070	35.460	35.800	34.020	9,057,100
2025-05-02	35.660	36.120	35.450	35.900	34.115	6,970,700
2025-04-30	36.040	36.810	35.750	36.810	34.980	11,927,700
2025-04-29	35.990	36.460	35.900	36.040	33.583	11,322,000
2025-04-28	36.000	36.290	35.810	36.170	33.704	7,923,900
2025-04-25	35.590	35.950	35.530	35.950	33.499	8,327,900
2025-04-24	34.890	35.650	34.710	35.450	33.033	11,886,700
2025-04-23	34.150	34.730	34.150	34.680	32.316	6,647,200
2025-04-22	33.870	34.210	33.750	34.020	31.701	7,094,500
2025-04-17	33.380	34.210	33.330	34.150	31.822	6,538,800
2025-04-16	33.970	34.200	33.390	33.560	31.272	8,869,600
2025-04-15	34.200	34.540	34.070	34.360	32.017	5,996,900
2025-04-14	33.920	34.450	33.710	34.340	31.999	10,086,700
2025-04-11	33.320	33.760	32.970	33.600	31.309	6,674,900
2025-04-10	33.100	33.440	32.680	33.200	30.936	7,200,400
2025-04-09	32.920	33.900	32.320	33.380	31.104	11,678,100
2025-04-08	32.730	33.670	32.670	32.960	30.713	9,053,600
2025-04-07	33.270	33.620	32.600	32.790	30.554	18,873,000
2025-04-04	33.010	33.750	32.520	33.330	31.058	15,612,000
2025-04-03	32.520	33.760	32.520	33.350	31.076	7,476,600
2025-04-02	32.250	32.600	32.060	32.480	30.266	4,635,000
2025-04-01	32.000	32.530	31.750	32.230	30.033	4,688,700
2025-03-31	32.250	32.390	31.600	32.000	29.818	9,912,500
2025-03-28	32.450	32.620	31.970	32.270	30.070	6,903,700
2025-03-27	33.020	33.050	32.310	32.660	30.433	7,179,100
2025-03-26	32.990	33.090	32.550	32.810	30.573	7,353,700
2025-03-25	32.500	33.160	32.460	32.850	30.610	7,291,400
2025-03-24	32.880	32.900	32.360	32.510	30.293	6,701,800
2025-03-21	33.110	33.280	32.790	33.000	30.750	12,726,500
2025-03-20	33.380	33.770	33.030	33.100	30.843	10,826,700
2025-03-19	32.700	33.580	32.640	33.300	31.030	10,487,500
2025-03-18	32.880	32.970	32.510	32.620	30.396	6,289,200
2025-03-17	32.180	33.020	32.080	32.770	30.536	7,396,900
2025-03-14	32.180	32.780	32.060	32.220	30.023	7,368,700
2025-03-13	31.610	32.250	31.390	31.810	29.641	7,823,400
2025-03-12	31.250	32.050	31.210	31.720	29.557	10,508,700
2025-03-11	31.060	31.390	30.830	31.150	29.026	8,900,900
2025-03-10	30.870	31.600	30.870	31.200	29.073	13,118,200
2025-03-07	29.810	31.060	29.630	30.800	28.700	8,225,400
2025-03-06	29.710	30.510	29.600	30.220	28.160	6,691,500
2025-03-05	30.060	30.130	29.440	29.690	27.666	8,435,700
2025-02-28	30.000	30.730	29.710	30.060	28.011	11,272,000
2025-02-27	30.610	30.610	30.190	30.330	28.262	4,631,100
2025-02-26	31.250	31.350	30.260	30.420	28.346	6,130,800
2025-02-25	30.260	31.190	30.240	31.000	28.886	8,763,700
2025-02-24	31.310	31.310	30.160	30.340	28.271	7,373,100
2025-02-21	31.020	31.500	30.810	31.190	29.063	5,884,800
2025-02-20	31.050	31.270	30.570	31.100	28.980	6,856,100
2025-02-19	31.110	31.240	30.960	31.170	29.045	6,704,600
2025-02-18	31.940	31.970	31.150	31.320	29.185	6,336,000
2025-02-17	31.580	32.100	31.460	31.800	29.632	6,789,500
2025-02-14	30.900	31.950	30.780	31.430	29.287	7,599,400
2025-02-13	30.120	30.720	30.040	30.580	28.495	3,117,500
2025-02-12	30.480	30.720	30.120	30.310	28.243	8,064,800
2025-02-11	29.800	30.960	29.660	30.790	28.691	7,529,800

← NewerPage 7 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.