Equatorial Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	31.210	31.700	30.860	31.420	29.182	9,484,500
2024-11-07	31.650	32.300	31.510	31.690	29.432	11,920,300
2024-11-06	31.570	32.670	31.510	31.860	29.590	9,187,500
2024-11-05	32.040	32.220	31.910	32.150	29.860	4,571,300
2024-11-04	31.780	32.430	31.690	32.150	29.860	6,253,700
2024-11-01	32.130	32.220	31.410	31.410	29.172	7,220,300
2024-10-31	32.150	32.530	32.030	32.120	29.832	6,331,300
2024-10-30	32.210	32.520	31.990	32.310	30.008	7,092,100
2024-10-29	31.770	32.060	31.710	32.040	29.758	7,284,600
2024-10-28	31.990	32.130	31.620	31.680	29.423	7,080,600
2024-10-25	32.090	32.250	31.670	31.790	29.525	4,130,800
2024-10-24	31.900	32.280	31.660	32.240	29.943	5,204,500
2024-10-23	32.310	32.390	31.690	31.960	29.683	7,713,500
2024-10-22	32.130	32.670	32.020	32.320	30.018	6,741,300
2024-10-21	32.660	32.910	32.470	32.590	30.268	5,363,300
2024-10-18	32.990	32.990	32.180	32.480	30.166	14,806,600
2024-10-17	32.350	32.810	32.350	32.690	30.361	5,499,900
2024-10-16	32.480	33.040	32.480	32.820	30.482	8,033,600
2024-10-15	32.710	33.100	32.600	32.680	30.352	5,548,900
2024-10-14	31.740	32.780	31.710	32.690	30.361	11,138,100
2024-10-11	31.950	32.010	31.360	31.840	29.572	9,907,400
2024-10-10	32.240	32.410	31.870	32.050	29.767	6,352,500
2024-10-09	32.530	32.600	32.170	32.450	30.138	8,338,100
2024-10-08	32.560	32.900	32.520	32.800	30.463	7,249,300
2024-10-07	32.720	32.800	32.170	32.210	29.915	3,882,400
2024-10-04	32.010	32.580	31.930	32.500	30.185	6,701,100
2024-10-03	32.200	32.360	31.700	32.320	30.018	7,836,000
2024-10-02	32.790	33.030	32.390	32.520	30.203	5,719,400
2024-10-01	32.570	32.880	32.490	32.540	30.222	5,888,400
2024-09-30	32.400	32.660	32.320	32.500	30.185	6,325,200
2024-09-27	32.640	32.890	32.440	32.440	30.129	7,223,500
2024-09-26	32.560	32.870	32.340	32.550	30.231	6,291,600
2024-09-25	32.630	32.710	32.300	32.430	30.120	8,931,500
2024-09-24	32.540	32.900	32.150	32.580	30.259	6,847,500
2024-09-23	32.610	32.710	32.260	32.500	30.185	4,787,800
2024-09-20	33.390	33.440	32.600	32.650	30.324	9,151,900
2024-09-19	33.870	33.930	33.340	33.370	30.993	4,435,100
2024-09-18	33.700	34.240	33.540	33.710	31.309	6,307,400
2024-09-17	34.000	34.070	33.660	33.750	31.346	8,714,300
2024-09-16	34.010	34.280	34.010	34.060	31.634	5,152,600
2024-09-13	34.080	34.280	33.870	34.000	31.578	9,004,500
2024-09-12	34.080	34.300	33.650	33.800	31.392	7,462,300
2024-09-11	34.470	34.610	34.120	34.300	31.857	7,195,800
2024-09-10	34.400	34.640	34.260	34.500	32.042	7,434,400
2024-09-09	34.810	34.950	34.510	34.640	32.172	3,253,500
2024-09-06	35.000	35.340	34.700	34.800	32.321	5,443,000
2024-09-05	35.550	35.560	34.710	35.040	32.544	7,609,800
2024-09-04	34.490	35.920	34.330	35.680	33.138	11,120,500
2024-09-03	34.350	34.470	34.000	34.220	31.782	8,143,200
2024-09-02	34.010	34.680	33.890	34.110	31.680	6,595,100
2024-08-30	34.010	34.200	33.830	34.200	31.764	12,687,100
2024-08-29	34.540	34.820	33.880	34.270	31.829	7,108,500
2024-08-28	34.630	34.870	34.380	34.720	32.247	5,290,700
2024-08-27	34.690	35.100	34.630	34.880	32.395	4,691,800
2024-08-26	35.460	35.460	34.600	34.730	32.256	5,921,400
2024-08-23	35.140	35.580	34.680	35.310	32.795	5,606,900
2024-08-22	35.670	35.670	34.710	34.900	32.414	7,430,400
2024-08-21	36.100	36.140	35.410	35.640	33.101	6,672,800
2024-08-20	35.303	36.138	35.293	35.840	33.287	8,588,504
2024-08-19	34.926	35.522	34.498	35.303	32.788	10,432,556

← NewerPage 9 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.