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
2023-03-14	23.070	23.070	23.070	23.070	23.070	0
2023-03-13	23.070	23.070	23.070	23.070	23.070	200
2023-03-10	23.010	23.010	23.010	23.010	23.010	0
2023-03-09	23.010	23.010	23.010	23.010	23.010	0
2023-03-08	23.010	23.010	23.010	23.010	23.010	100
2023-03-07	23.010	23.010	23.010	23.010	23.010	0
2023-03-06	23.010	23.010	23.010	23.010	23.010	0
2023-03-03	23.010	23.010	23.010	23.010	23.010	0
2023-03-02	23.010	23.010	23.010	23.010	23.010	0
2023-03-01	23.010	23.010	23.010	23.010	23.010	0
2023-02-28	23.010	23.010	23.010	23.010	23.010	0
2023-02-27	23.010	23.010	23.010	23.010	23.010	1,000
2023-02-24	23.010	23.010	23.010	23.010	23.010	0
2023-02-23	23.010	23.010	23.010	23.010	23.010	0
2023-02-22	23.010	23.010	23.010	23.010	23.010	0
2023-02-17	23.010	23.010	23.010	23.010	23.010	0
2023-02-16	23.010	23.010	23.010	23.010	23.010	0
2023-02-15	23.010	23.010	23.010	23.010	23.010	0
2023-02-14	23.010	23.010	23.010	23.010	23.010	0
2023-02-13	23.010	23.010	23.010	23.010	23.010	0
2023-02-10	23.010	23.010	23.010	23.010	23.010	300
2023-02-08	24.010	24.010	24.010	24.010	24.010	0
2023-02-07	24.010	24.010	24.010	24.010	24.010	0
2023-02-06	24.010	24.010	24.010	24.010	24.010	0
2023-02-03	24.010	24.010	24.010	24.010	24.010	100
2023-02-02	25.470	25.470	24.010	24.010	24.010	500
2023-02-01	25.470	25.470	25.470	25.470	25.470	0
2023-01-31	25.470	25.470	25.470	25.470	25.470	0
2023-01-30	25.470	25.470	25.470	25.470	25.470	0
2023-01-27	25.470	25.470	25.470	25.470	25.470	100
2023-01-26	25.490	25.490	25.490	25.490	25.490	0
2023-01-25	25.490	25.490	25.490	25.490	25.490	0
2023-01-24	25.490	25.490	25.490	25.490	25.490	0
2023-01-23	24.990	25.490	24.990	25.490	25.490	200
2023-01-20	24.990	24.990	24.990	24.990	24.990	100
2023-01-19	24.490	24.490	24.490	24.490	24.490	100
2023-01-18	23.900	23.900	23.900	23.900	23.900	0
2023-01-17	23.900	23.900	23.900	23.900	23.900	0
2023-01-16	23.900	23.900	23.900	23.900	23.900	0
2023-01-13	24.010	24.010	23.900	23.900	23.900	1,500
2023-01-12	25.500	25.500	25.500	25.500	25.500	0
2023-01-11	25.500	25.500	25.500	25.500	25.500	0
2023-01-10	25.500	25.500	25.500	25.500	25.500	0
2023-01-09	25.500	25.500	25.500	25.500	25.500	100
2023-01-06	25.500	25.500	25.500	25.500	25.500	0
2023-01-05	25.500	25.500	25.500	25.500	25.500	0
2023-01-04	25.500	25.500	25.500	25.500	25.500	0
2023-01-03	25.890	25.890	25.500	25.500	25.500	2,600
2023-01-02	26.500	26.500	25.500	25.500	25.500	2,000
2022-12-29	25.000	25.000	25.000	25.000	25.000	0
2022-12-28	24.990	25.000	24.990	25.000	25.000	1,200
2022-12-27	25.000	25.000	24.500	24.510	24.510	600
2022-12-26	25.010	26.990	24.300	24.400	24.400	2,300
2022-12-23	25.490	25.490	25.490	25.490	25.490	0
2022-12-22	25.490	25.490	25.490	25.490	25.490	0
2022-12-21	25.490	25.490	25.490	25.490	25.490	0
2022-12-20	25.490	25.490	25.490	25.490	25.490	0
2022-12-19	25.490	25.490	25.490	25.490	25.490	0
2022-12-16	25.490	25.490	25.490	25.490	25.490	0
2022-12-15	25.490	25.490	25.490	25.490	25.490	100

← NewerPage 16 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.