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
2024-05-29	26.480	26.480	26.480	26.480	26.480	200
2024-05-28	26.110	26.110	26.110	26.110	26.110	0
2024-05-27	26.110	26.110	26.110	26.110	26.110	0
2024-05-24	26.110	26.110	26.110	26.110	26.110	100
2024-05-23	26.110	26.110	26.110	26.110	26.110	100
2024-05-22	26.490	26.490	26.490	26.490	26.490	0
2024-05-21	25.990	26.490	25.990	26.490	26.490	300
2024-05-20	26.060	26.060	25.020	25.500	25.500	4,400
2024-05-17	26.500	26.500	26.500	26.500	26.500	0
2024-05-16	26.500	26.500	26.500	26.500	26.500	0
2024-05-15	26.510	26.510	26.500	26.500	26.500	200
2024-05-14	26.990	27.490	26.990	27.490	27.490	400
2024-05-13	26.500	26.500	26.500	26.500	26.500	0
2024-05-10	26.500	26.500	26.500	26.500	26.500	0
2024-05-09	26.550	26.550	26.500	26.500	26.500	4,400
2024-05-08	27.000	27.000	27.000	27.000	27.000	0
2024-05-07	27.000	27.000	27.000	27.000	27.000	100
2024-05-06	27.950	27.950	27.950	27.950	27.950	100
2024-05-03	30.000	30.000	30.000	30.000	30.000	0
2024-05-02	30.000	30.000	30.000	30.000	30.000	0
2024-04-30	30.000	30.000	30.000	30.000	30.000	0
2024-04-29	30.000	30.000	30.000	30.000	27.620	0
2024-04-26	30.000	30.000	30.000	30.000	27.620	0
2024-04-25	29.010	30.000	29.010	30.000	27.620	300
2024-04-24	29.500	29.500	29.500	29.500	27.160	300
2024-04-23	29.500	29.500	29.500	29.500	27.160	0
2024-04-22	29.500	29.500	29.500	29.500	27.160	200
2024-04-19	29.500	29.500	29.500	29.500	29.500	500
2024-04-18	29.500	29.500	29.500	29.500	29.500	1,200
2024-04-17	29.500	29.500	29.500	29.500	29.500	0
2024-04-16	29.500	29.500	29.500	29.500	29.500	0
2024-04-15	29.500	29.500	29.500	29.500	29.500	1,900
2024-04-12	28.990	28.990	28.990	28.990	28.990	0
2024-04-11	28.990	28.990	28.990	28.990	28.990	0
2024-04-10	28.990	28.990	28.990	28.990	28.990	0
2024-04-09	29.010	29.010	28.510	28.990	28.990	300
2024-04-08	29.010	29.010	29.010	29.010	29.010	0
2024-04-05	28.980	29.490	28.980	29.010	29.010	1,200
2024-04-04	28.550	28.990	28.550	28.990	28.990	200
2024-04-03	28.510	28.990	28.510	28.700	28.700	500
2024-04-02	29.450	29.450	29.450	29.450	29.450	0
2024-04-01	29.450	29.450	29.450	29.450	29.450	0
2024-03-28	29.010	29.450	28.610	29.450	29.450	300
2024-03-27	29.480	29.480	29.480	29.480	29.480	0
2024-03-26	29.160	29.480	29.100	29.480	29.480	800
2024-03-25	29.990	29.990	29.990	29.990	29.990	100
2024-03-22	29.110	29.110	29.110	29.110	29.110	200
2024-03-21	29.480	29.480	29.480	29.480	29.480	100
2024-03-20	29.480	29.480	29.480	29.480	29.480	100
2024-03-19	29.490	29.490	29.490	29.490	29.490	1,600
2024-03-18	29.490	29.490	29.490	29.490	29.490	100
2024-03-15	29.010	29.010	29.010	29.010	29.010	0
2024-03-14	29.010	29.010	29.010	29.010	29.010	100
2024-03-13	29.360	29.360	29.300	29.300	29.300	1,400
2024-03-12	29.310	29.950	29.300	29.950	29.950	800
2024-03-11	29.990	30.000	29.990	30.000	30.000	500
2024-03-08	29.010	30.000	29.010	30.000	30.000	400
2024-03-07	29.980	29.980	29.980	29.980	29.980	200
2024-03-06	29.510	29.510	29.510	29.510	29.510	0
2024-03-05	29.990	29.990	29.510	29.510	29.510	500

← NewerPage 11 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.