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
2024-08-22	25.500	25.500	25.500	25.500	25.500	0
2024-08-21	25.480	25.500	25.480	25.500	25.500	400
2024-08-20	25.480	25.480	25.000	25.000	25.000	1,200
2024-08-19	25.490	25.490	25.000	25.000	25.000	1,000
2024-08-16	25.490	25.490	25.490	25.490	25.490	0
2024-08-15	25.990	25.990	25.480	25.490	25.490	800
2024-08-14	25.400	25.490	25.400	25.490	25.490	1,200
2024-08-13	25.400	25.400	25.400	25.400	25.400	100
2024-08-12	25.270	25.490	25.260	25.490	25.490	6,100
2024-08-09	25.470	25.470	25.470	25.470	25.470	0
2024-08-08	25.470	25.470	25.470	25.470	25.470	0
2024-08-07	25.470	25.470	25.470	25.470	25.470	0
2024-08-06	25.470	25.470	25.470	25.470	25.470	0
2024-08-05	25.640	25.640	25.010	25.470	25.470	300
2024-08-02	25.760	25.760	25.760	25.760	25.760	0
2024-08-01	25.760	25.760	25.760	25.760	25.760	100
2024-07-31	25.260	25.490	25.010	25.490	25.490	800
2024-07-30	25.480	25.550	25.480	25.550	25.550	400
2024-07-29	25.550	25.550	25.300	25.480	25.480	400
2024-07-26	25.500	25.500	25.500	25.500	25.500	0
2024-07-25	25.490	25.500	25.490	25.500	25.500	1,700
2024-07-24	25.950	25.990	25.950	25.990	25.990	200
2024-07-23	25.500	25.500	25.500	25.500	25.500	0
2024-07-22	25.500	25.500	25.500	25.500	25.500	0
2024-07-19	25.970	25.970	25.500	25.500	25.500	200
2024-07-18	25.490	25.500	25.490	25.500	25.500	1,300
2024-07-17	25.490	25.500	25.490	25.490	25.490	2,400
2024-07-16	25.500	25.500	25.490	25.490	25.490	1,200
2024-07-15	25.990	25.990	25.990	25.990	25.990	200
2024-07-12	25.610	25.610	25.500	25.500	25.500	3,000
2024-07-11	25.990	25.990	25.990	25.990	25.990	0
2024-07-10	25.990	25.990	25.990	25.990	25.990	500
2024-07-09	25.800	25.990	25.800	25.990	25.990	200
2024-07-08	26.000	26.000	25.500	25.500	25.500	2,900
2024-07-05	26.000	26.000	26.000	26.000	26.000	1,200
2024-07-04	25.990	25.990	25.990	25.990	25.990	100
2024-07-03	26.000	26.000	25.120	25.120	25.120	400
2024-07-02	26.450	26.450	26.000	26.000	26.000	1,200
2024-07-01	26.000	26.000	26.000	26.000	26.000	0
2024-06-28	26.970	26.970	26.000	26.000	26.000	700
2024-06-27	25.510	25.980	25.110	25.980	25.980	600
2024-06-26	25.990	26.490	25.510	25.990	25.990	1,300
2024-06-25	26.030	26.030	26.020	26.020	26.020	400
2024-06-24	26.010	27.370	26.010	27.370	27.370	200
2024-06-21	27.380	27.380	27.380	27.380	27.380	0
2024-06-20	27.380	27.380	27.380	27.380	27.380	0
2024-06-19	27.380	27.380	27.380	27.380	27.380	0
2024-06-18	27.370	27.380	27.370	27.380	27.380	500
2024-06-17	27.380	27.380	27.380	27.380	27.380	200
2024-06-14	27.390	27.390	27.390	27.390	27.390	100
2024-06-13	27.390	27.390	27.390	27.390	27.390	0
2024-06-12	27.390	27.390	27.390	27.390	27.390	0
2024-06-11	27.390	27.390	27.390	27.390	27.390	100
2024-06-10	26.990	26.990	26.990	26.990	26.990	100
2024-06-07	26.010	26.010	26.010	26.010	26.010	0
2024-06-06	26.010	26.010	26.010	26.010	26.010	0
2024-06-05	26.010	26.010	26.010	26.010	26.010	100
2024-06-04	26.280	26.400	26.280	26.400	26.400	400
2024-06-03	26.440	26.440	26.400	26.400	26.400	700
2024-05-31	26.480	26.480	26.480	26.480	26.480	0

← NewerPage 10 of 21 · 1,252 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.