Equatorial Energia S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.130	48.860	47.920	48.410	48.410	22,909,400
2026-10-15	48.470	48.890	47.690	48.150	48.150	13,301,500
2026-10-14	48.290	49.510	47.880	49.000	49.000	20,285,200
2026-10-13	50.300	50.300	48.830	49.200	49.200	17,720,800
2026-10-09	49.890	51.260	49.820	50.750	50.750	17,105,400
2026-10-08	49.000	50.500	48.800	49.660	49.660	17,030,100
2026-10-07	48.200	49.590	48.000	49.000	49.000	22,838,100
2026-10-06	48.250	49.290	47.510	48.200	48.200	26,406,800
2026-10-05	46.700	48.680	46.330	47.660	47.660	40,610,900
2026-10-02	41.980	42.090	40.770	41.910	41.910	10,327,600
2026-10-01	40.370	41.180	40.090	41.000	41.000	11,827,900
2026-09-30	40.690	41.050	40.120	40.650	40.650	13,210,200
2026-09-29	39.200	40.020	38.910	39.770	39.770	10,822,900
2026-09-28	39.400	39.650	39.090	39.120	39.120	6,912,100
2026-09-25	39.560	39.920	39.370	39.790	39.790	4,289,100
2026-09-24	40.300	40.300	39.570	39.630	39.630	6,841,800
2026-09-23	39.990	40.730	39.860	40.000	40.000	7,800,000
2026-09-22	39.800	40.860	39.800	40.540	40.540	9,610,700
2026-09-21	39.800	40.480	39.800	40.200	40.200	7,566,200
2026-09-18	39.040	39.570	38.900	39.570	39.570	8,738,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.