Equatorial Maranhão Distribuidora de Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.990	32.000	31.990	31.990	31.990	1,600
2026-10-21	31.990	31.990	31.990	31.990	31.990	100
2026-10-20	31.000	31.490	31.000	31.490	31.490	200
2026-10-15	30.640	30.640	30.630	30.630	30.630	1,200
2026-10-14	31.010	31.010	30.610	30.990	30.990	600
2026-10-13	30.990	31.520	30.990	31.520	31.520	400
2026-10-12	30.390	30.390	30.390	30.390	30.390	0
2026-10-09	30.390	30.390	30.390	30.390	30.390	0
2026-10-08	30.380	30.390	30.380	30.390	30.390	500
2026-10-07	29.710	29.710	29.520	29.520	29.520	400
2026-10-06	32.490	32.490	32.490	32.490	32.490	0
2026-10-05	31.000	32.490	30.000	32.490	32.490	1,000
2026-10-02	29.550	29.550	29.550	29.550	29.550	0
2026-10-01	29.550	29.550	29.550	29.550	29.550	300
2026-09-30	29.440	29.440	29.440	29.440	29.440	0
2026-09-29	29.440	29.440	29.440	29.440	29.440	0
2026-09-28	29.440	29.440	29.440	29.440	29.440	0
2026-09-25	29.440	29.440	29.440	29.440	29.440	0
2026-09-24	29.440	29.440	29.440	29.440	29.440	0
2026-09-23	29.440	29.440	29.440	29.440	29.440	0
2026-09-22	29.440	29.440	29.440	29.440	29.440	0
2026-09-21	29.440	29.440	29.440	29.440	29.440	0
2026-09-18	29.440	29.440	29.440	29.440	29.440	0
2026-09-17	29.440	29.440	29.440	29.440	29.440	100
2026-09-16	29.390	29.390	29.390	29.390	29.390	0
2026-09-15	29.390	29.390	29.390	29.390	29.390	500
2026-09-14	29.390	29.390	29.390	29.390	29.390	0
2026-09-11	29.390	29.390	29.390	29.390	29.390	0
2026-09-10	28.990	29.390	28.990	29.390	29.390	700
2026-09-09	28.920	28.990	28.900	28.990	28.990	700
2026-09-08	29.240	29.240	29.240	29.240	29.240	100
2026-09-07	29.240	29.240	29.240	29.240	29.240	0
2026-09-04	29.240	29.240	29.240	29.240	29.240	0
2026-09-03	29.240	29.240	29.240	29.240	29.240	0
2026-09-02	29.240	29.240	29.010	29.240	29.240	300
2026-09-01	29.350	29.480	29.350	29.360	29.360	1,000
2026-08-31	29.410	29.410	29.150	29.150	29.150	1,000
2026-08-28	29.990	29.990	29.990	29.990	29.990	0
2026-08-27	29.990	29.990	29.990	29.990	29.990	100
2026-08-26	29.490	29.890	29.250	29.250	29.250	300
2026-08-25	29.110	29.110	29.110	29.110	29.110	100
2026-08-24	29.110	29.110	29.110	29.110	29.110	0
2026-08-21	29.110	29.110	29.110	29.110	29.110	0
2026-08-20	29.120	29.120	29.110	29.110	29.110	200
2026-08-19	29.490	29.490	29.490	29.490	29.490	100
2026-08-18	29.490	29.490	29.490	29.490	29.490	0
2026-08-17	29.490	29.490	29.490	29.490	29.490	0
2026-08-14	29.490	29.490	29.490	29.490	29.490	0
2026-08-13	29.490	29.490	29.490	29.490	29.490	100
2026-08-12	29.170	29.490	29.170	29.490	29.490	1,500
2026-08-11	29.040	29.040	29.020	29.020	29.020	300
2026-08-10	29.240	29.400	29.240	29.400	29.400	300
2026-08-07	28.820	28.860	28.810	28.860	28.860	300
2026-08-06	29.330	29.330	29.330	29.330	29.330	0
2026-08-05	28.860	29.490	28.860	29.330	29.330	3,800
2026-08-04	30.000	30.000	29.020	29.020	29.020	600
2026-08-03	30.850	30.850	29.600	29.600	29.600	2,900
2026-07-31	30.000	30.000	30.000	30.000	30.000	900
2026-07-30	30.390	30.390	30.390	30.390	30.390	200
2026-07-29	30.010	30.010	30.010	30.010	30.010	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-29	2.0300 BRL
2021-11-26	1.2500 BRL
2021-08-25	2.0600 BRL
2021-04-29	1.3100 BRL
2020-12-16	2.6000 BRL
2020-06-01	0.3100 BRL
2019-11-12	2.7400 BRL
2019-05-02	2.1600 BRL

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