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
2023-06-13	23.900	23.900	23.900	23.900	23.900	41,200
2023-06-12	23.900	23.900	23.900	23.900	23.900	50,100
2023-06-09	23.800	23.900	23.800	23.900	23.900	40,000
2023-06-07	23.600	23.600	23.600	23.600	23.600	9,000
2023-06-06	23.490	23.600	23.490	23.600	23.600	1,100
2023-06-02	22.270	22.990	22.270	22.990	22.990	69,400
2023-06-01	22.010	22.190	22.010	22.190	22.190	700
2023-05-31	22.190	22.190	22.190	22.190	22.190	0
2023-05-30	22.190	22.190	22.190	22.190	22.190	0
2023-05-29	22.190	22.190	22.190	22.190	22.190	0
2023-05-26	22.090	22.190	22.090	22.190	22.190	200
2023-05-25	21.990	22.100	21.990	22.100	22.100	83,800
2023-05-24	21.990	22.000	21.520	21.550	21.550	2,600
2023-05-23	21.990	21.990	21.990	21.990	21.990	100
2023-05-22	21.990	21.990	21.990	21.990	21.990	200
2023-05-19	21.990	22.000	21.990	22.000	22.000	200
2023-05-18	21.740	21.990	21.740	21.990	21.990	5,500
2023-05-17	21.740	21.740	21.740	21.740	21.740	100
2023-05-16	21.740	21.750	21.740	21.750	21.750	32,500
2023-05-15	21.740	21.740	21.740	21.740	21.740	100
2023-05-12	21.700	21.700	21.700	21.700	21.700	100
2023-05-11	21.500	21.500	21.500	21.500	21.500	17,000
2023-05-10	21.500	21.500	21.500	21.500	21.500	37,000
2023-05-09	21.500	21.690	21.500	21.500	21.500	8,100
2023-05-08	21.780	21.780	21.500	21.500	21.500	8,200
2023-05-05	21.010	21.500	21.010	21.500	21.500	3,100
2023-05-04	21.490	21.510	21.490	21.500	21.500	8,100
2023-05-03	21.280	21.280	21.280	21.280	21.280	200
2023-05-02	21.680	21.680	21.680	21.680	21.680	2,000
2023-04-28	22.990	23.000	22.990	23.000	20.210	200
2023-04-27	22.500	22.500	22.500	22.500	19.771	0
2023-04-26	22.500	22.500	22.500	22.500	19.771	0
2023-04-25	22.510	22.550	21.500	22.500	19.771	2,500
2023-04-24	23.000	23.000	23.000	23.000	20.210	1,000
2023-04-20	23.000	23.010	23.000	23.000	23.000	2,300
2023-04-19	23.000	23.000	23.000	23.000	23.000	1,000
2023-04-18	23.000	23.000	23.000	23.000	23.000	3,000
2023-04-17	23.000	23.000	23.000	23.000	23.000	2,000
2023-04-14	23.000	23.000	23.000	23.000	23.000	0
2023-04-13	22.720	23.000	22.720	23.000	23.000	2,000
2023-04-12	23.000	23.490	22.720	22.720	22.720	4,900
2023-04-11	23.010	23.010	23.000	23.000	23.000	4,500
2023-04-10	23.590	23.590	23.590	23.590	23.590	0
2023-04-06	23.590	23.590	23.590	23.590	23.590	0
2023-04-05	23.590	23.590	23.590	23.590	23.590	100
2023-04-04	23.500	23.600	23.500	23.600	23.600	2,300
2023-04-03	23.490	23.500	23.490	23.500	23.500	2,400
2023-03-31	23.500	23.500	23.500	23.500	23.500	4,900
2023-03-30	23.100	23.500	23.100	23.500	23.500	3,900
2023-03-29	23.100	23.200	23.100	23.100	23.100	2,500
2023-03-28	22.990	22.990	22.990	22.990	22.990	0
2023-03-27	22.990	22.990	22.990	22.990	22.990	100
2023-03-24	22.500	22.500	22.500	22.500	22.500	500
2023-03-23	22.500	22.500	22.500	22.500	22.500	0
2023-03-22	22.500	22.500	22.500	22.500	22.500	0
2023-03-21	22.510	22.510	22.500	22.500	22.500	1,000
2023-03-20	23.070	23.070	23.070	23.070	23.070	0
2023-03-17	23.070	23.070	23.070	23.070	23.070	0
2023-03-16	23.070	23.070	23.070	23.070	23.070	0
2023-03-15	23.070	23.070	23.070	23.070	23.070	0

← NewerPage 15 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.