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
2024-03-04	29.940	29.940	29.940	29.940	29.940	0
2024-03-01	29.940	29.940	29.940	29.940	29.940	0
2024-02-29	29.210	29.940	29.210	29.940	29.940	200
2024-02-28	30.000	30.000	30.000	30.000	30.000	100
2024-02-27	29.010	30.000	29.010	30.000	30.000	1,600
2024-02-26	30.000	30.000	30.000	30.000	30.000	0
2024-02-23	30.000	30.000	30.000	30.000	30.000	0
2024-02-22	30.000	30.000	30.000	30.000	30.000	0
2024-02-21	30.000	30.000	30.000	30.000	30.000	100
2024-02-20	29.490	30.000	29.490	30.000	30.000	200
2024-02-19	29.490	29.490	29.490	29.490	29.490	0
2024-02-16	29.010	29.490	29.010	29.490	29.490	200
2024-02-15	29.990	30.000	29.800	29.800	29.800	600
2024-02-14	29.990	29.990	29.930	29.930	29.930	200
2024-02-09	29.490	29.490	29.490	29.490	29.490	0
2024-02-08	29.490	29.490	29.490	29.490	29.490	0
2024-02-07	29.490	29.490	29.000	29.490	29.490	1,800
2024-02-06	28.590	29.490	28.590	29.010	29.010	800
2024-02-05	28.990	30.490	28.520	28.520	28.520	4,300
2024-02-02	28.480	28.880	28.480	28.880	28.880	500
2024-02-01	28.030	28.030	28.010	28.010	28.010	300
2024-01-31	28.980	28.980	28.980	28.980	28.980	100
2024-01-30	28.500	28.500	28.500	28.500	28.500	0
2024-01-29	28.500	28.500	28.500	28.500	28.500	2,500
2024-01-26	29.470	29.470	29.470	29.470	29.470	0
2024-01-25	29.470	29.470	29.470	29.470	29.470	100
2024-01-24	29.000	29.000	29.000	29.000	29.000	0
2024-01-23	29.000	29.000	29.000	29.000	29.000	0
2024-01-22	29.490	29.490	28.010	29.000	29.000	800
2024-01-19	29.900	29.900	28.510	29.900	29.900	400
2024-01-18	29.080	29.080	29.080	29.080	29.080	100
2024-01-17	29.990	29.990	29.990	29.990	29.990	0
2024-01-16	29.990	29.990	29.990	29.990	29.990	0
2024-01-15	29.800	30.000	29.800	29.990	29.990	1,200
2024-01-12	29.800	29.800	29.800	29.800	29.800	1,200
2024-01-11	29.800	29.800	29.800	29.800	29.800	0
2024-01-10	29.800	29.800	29.800	29.800	29.800	0
2024-01-09	29.800	29.800	29.800	29.800	29.800	0
2024-01-08	29.800	29.800	29.800	29.800	29.800	100
2024-01-05	29.800	29.800	29.800	29.800	29.800	0
2024-01-04	29.700	29.800	29.700	29.800	29.800	400
2024-01-03	29.500	29.500	29.500	29.500	29.500	0
2024-01-02	29.790	29.800	29.500	29.500	29.500	600
2023-12-28	29.500	30.000	29.110	29.790	29.790	1,600
2023-12-27	29.500	29.500	29.500	29.500	29.500	600
2023-12-26	29.500	29.500	29.490	29.500	29.500	1,600
2023-12-22	29.500	29.500	29.500	29.500	29.500	100
2023-12-21	28.990	28.990	28.990	28.990	28.990	100
2023-12-20	28.510	28.990	28.510	28.990	28.990	200
2023-12-19	29.500	29.500	29.500	29.500	29.500	600
2023-12-18	29.290	30.000	29.290	29.540	29.540	900
2023-12-15	29.190	29.190	29.190	29.190	29.190	0
2023-12-14	29.190	29.190	29.190	29.190	29.190	100
2023-12-13	28.990	28.990	28.990	28.990	28.990	0
2023-12-12	28.990	28.990	28.990	28.990	28.990	100
2023-12-11	28.490	28.990	28.490	28.990	28.990	200
2023-12-08	28.490	28.490	28.490	28.490	28.490	100
2023-12-07	28.790	28.790	28.000	28.020	28.020	1,100
2023-12-06	28.490	28.490	28.490	28.490	28.490	100
2023-12-05	28.490	28.490	28.490	28.490	28.490	0

← NewerPage 12 of 21 · 1,245 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.