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
2023-12-04	28.490	28.490	28.490	28.490	28.490	100
2023-12-01	28.250	28.250	28.250	28.250	28.250	0
2023-11-30	28.250	28.250	28.250	28.250	28.250	100
2023-11-29	28.610	28.990	28.000	28.000	28.000	1,200
2023-11-28	29.290	29.290	29.270	29.270	29.270	200
2023-11-27	29.100	29.100	29.100	29.100	29.100	0
2023-11-24	29.100	29.100	29.100	29.100	29.100	100
2023-11-23	29.300	29.300	29.300	29.300	29.300	200
2023-11-22	29.300	29.300	29.100	29.300	29.300	700
2023-11-21	29.490	29.490	29.490	29.490	29.490	100
2023-11-20	28.000	28.000	28.000	28.000	28.000	200
2023-11-17	29.300	29.300	29.300	29.300	29.300	0
2023-11-16	29.300	29.300	29.300	29.300	29.300	0
2023-11-14	29.300	29.300	29.300	29.300	29.300	2,000
2023-11-13	27.510	28.490	27.510	28.490	28.490	200
2023-11-10	28.990	29.300	28.990	29.300	29.300	2,000
2023-11-09	26.990	28.990	26.990	28.990	28.990	900
2023-11-08	26.990	26.990	26.990	26.990	26.990	0
2023-11-07	26.990	26.990	26.990	26.990	26.990	0
2023-11-06	26.990	26.990	26.990	26.990	26.990	200
2023-11-03	26.610	26.990	26.610	26.990	26.990	300
2023-11-01	26.800	26.800	26.800	26.800	26.800	200
2023-10-31	26.600	26.990	26.600	26.990	26.990	200
2023-10-30	26.020	26.990	26.020	26.990	26.990	400
2023-10-27	26.500	26.500	26.500	26.500	26.500	0
2023-10-26	26.500	26.500	26.500	26.500	26.500	200
2023-10-25	26.500	26.500	26.500	26.500	26.500	0
2023-10-24	26.500	26.500	26.500	26.500	26.500	0
2023-10-23	26.500	26.500	26.500	26.500	26.500	0
2023-10-20	26.500	26.500	26.500	26.500	26.500	0
2023-10-19	26.990	26.990	26.500	26.500	26.500	200
2023-10-18	26.600	26.600	26.510	26.510	26.510	400
2023-10-17	27.040	27.040	27.020	27.020	27.020	1,500
2023-10-16	27.510	27.510	27.510	27.510	27.510	0
2023-10-13	27.510	27.510	27.510	27.510	27.510	0
2023-10-11	27.510	27.510	27.510	27.510	27.510	100
2023-10-10	28.030	28.030	28.030	28.030	28.030	100
2023-10-09	27.990	27.990	27.990	27.990	27.990	0
2023-10-06	27.990	27.990	27.990	27.990	27.990	0
2023-10-05	27.990	27.990	27.990	27.990	27.990	0
2023-10-04	27.990	27.990	27.510	27.990	27.990	300
2023-10-03	27.510	27.510	27.510	27.510	27.510	100
2023-10-02	28.300	28.300	28.300	28.300	28.300	0
2023-09-29	28.300	28.300	28.300	28.300	28.300	0
2023-09-28	28.300	28.300	28.300	28.300	28.300	0
2023-09-27	28.300	28.300	28.300	28.300	28.300	0
2023-09-26	28.300	28.300	28.300	28.300	28.300	200
2023-09-25	28.300	28.300	28.300	28.300	28.300	0
2023-09-22	28.300	28.300	28.300	28.300	28.300	200
2023-09-21	27.990	27.990	27.990	27.990	27.990	0
2023-09-20	27.990	27.990	27.990	27.990	27.990	0
2023-09-19	27.510	27.990	27.510	27.990	27.990	300
2023-09-18	28.500	28.500	28.500	28.500	28.500	0
2023-09-15	28.500	28.500	28.500	28.500	28.500	0
2023-09-14	28.500	28.500	28.500	28.500	28.500	0
2023-09-13	28.500	28.500	28.500	28.500	28.500	300
2023-09-12	28.300	28.300	28.290	28.290	28.290	200
2023-09-11	27.510	27.550	27.090	27.090	27.090	400
2023-09-08	28.500	28.500	28.500	28.500	28.500	0
2023-09-06	28.500	28.500	28.500	28.500	28.500	0

← NewerPage 13 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.