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
2023-09-05	28.500	28.500	28.500	28.500	28.500	0
2023-09-04	28.500	28.500	28.500	28.500	28.500	300
2023-09-01	30.000	30.000	30.000	30.000	30.000	0
2023-08-31	30.000	30.000	30.000	30.000	30.000	100
2023-08-30	28.400	28.400	28.390	28.390	28.390	500
2023-08-29	28.500	28.500	28.500	28.500	28.500	200
2023-08-28	28.500	28.500	27.150	27.990	27.990	2,000
2023-08-25	28.500	28.500	28.500	28.500	28.500	200
2023-08-24	28.490	28.490	28.490	28.490	28.490	0
2023-08-23	28.490	28.490	28.490	28.490	28.490	0
2023-08-22	28.330	28.490	28.330	28.490	28.490	200
2023-08-21	27.100	27.990	27.080	27.990	27.990	300
2023-08-18	27.500	27.620	27.500	27.620	27.620	600
2023-08-17	28.010	28.010	28.010	28.010	28.010	100
2023-08-16	29.100	29.100	29.100	29.100	29.100	0
2023-08-15	29.100	29.100	29.100	29.100	29.100	100
2023-08-14	29.100	29.100	29.100	29.100	29.100	0
2023-08-11	29.460	29.460	29.100	29.100	29.100	200
2023-08-10	25.900	26.990	25.900	26.990	26.990	1,400
2023-08-09	26.890	26.890	25.900	25.900	25.900	1,000
2023-08-08	26.010	26.010	25.610	25.610	25.610	800
2023-08-07	25.520	25.520	25.520	25.520	25.520	100
2023-08-04	26.000	26.000	26.000	26.000	26.000	0
2023-08-03	26.970	26.970	26.000	26.000	26.000	2,900
2023-08-02	27.000	27.000	27.000	27.000	27.000	0
2023-08-01	26.030	27.000	26.010	27.000	27.000	400
2023-07-31	27.990	27.990	27.990	27.990	27.990	0
2023-07-28	27.990	27.990	27.990	27.990	27.990	0
2023-07-27	27.990	27.990	27.990	27.990	27.990	0
2023-07-26	27.990	27.990	27.990	27.990	27.990	0
2023-07-25	27.990	27.990	27.990	27.990	27.990	0
2023-07-24	28.890	28.890	27.990	27.990	27.990	200
2023-07-21	25.980	26.340	25.980	26.340	26.340	600
2023-07-20	24.410	26.000	24.410	26.000	26.000	52,000
2023-07-19	24.810	24.980	24.600	24.980	24.980	2,800
2023-07-18	25.470	25.470	25.470	25.470	25.470	100
2023-07-17	25.390	25.390	25.390	25.390	25.390	0
2023-07-14	25.050	25.390	24.910	25.390	25.390	600
2023-07-13	25.790	25.790	25.790	25.790	25.790	0
2023-07-12	25.020	25.800	25.020	25.790	25.790	51,100
2023-07-11	25.890	25.890	25.890	25.890	25.890	0
2023-07-10	25.880	25.890	25.880	25.890	25.890	200
2023-07-07	24.990	25.800	24.990	25.800	25.800	700
2023-07-06	25.010	25.010	24.550	24.550	24.550	800
2023-07-05	24.600	28.500	24.600	25.490	25.490	196,500
2023-07-04	24.600	24.600	24.450	24.450	24.450	1,700
2023-07-03	24.060	24.550	24.060	24.280	24.280	300
2023-06-30	24.600	24.600	24.550	24.590	24.590	900
2023-06-29	24.500	24.500	24.500	24.500	24.500	7,100
2023-06-28	24.400	24.500	24.400	24.500	24.500	81,500
2023-06-27	24.400	24.400	24.400	24.400	24.400	0
2023-06-26	24.490	24.490	23.960	24.400	24.400	7,600
2023-06-23	24.400	24.500	24.220	24.220	24.220	129,700
2023-06-22	24.400	24.400	24.250	24.250	24.250	1,000
2023-06-21	24.100	24.100	24.100	24.100	24.100	0
2023-06-20	24.100	24.100	24.100	24.100	24.100	0
2023-06-19	24.090	24.100	24.090	24.100	24.100	1,100
2023-06-16	23.990	24.100	23.990	24.100	24.100	1,300
2023-06-15	23.760	23.760	23.760	23.760	23.760	200
2023-06-14	23.900	23.900	23.900	23.900	23.900	0

← NewerPage 14 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.