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
2022-12-14	25.950	25.990	25.500	25.500	25.500	11,000
2022-12-13	25.990	25.990	25.990	25.990	25.990	100
2022-12-12	25.990	25.990	25.990	25.990	25.990	0
2022-12-09	25.990	25.990	25.990	25.990	25.990	0
2022-12-08	25.990	25.990	25.990	25.990	25.990	0
2022-12-07	25.990	25.990	25.990	25.990	25.990	0
2022-12-06	25.990	25.990	25.990	25.990	25.990	200
2022-12-05	25.490	25.490	25.490	25.490	25.490	300
2022-12-02	25.490	25.490	25.490	25.490	25.490	0
2022-12-01	25.490	25.490	25.490	25.490	25.490	0
2022-11-30	25.480	25.490	25.480	25.490	25.490	400
2022-11-29	24.990	24.990	24.990	24.990	24.990	200
2022-11-28	24.490	24.490	24.490	24.490	24.490	100
2022-11-25	24.000	24.000	24.000	24.000	24.000	0
2022-11-24	24.000	24.000	24.000	24.000	24.000	200
2022-11-23	24.520	24.520	24.010	24.010	24.010	300
2022-11-22	25.200	25.200	25.200	25.200	25.200	0
2022-11-21	25.200	25.200	25.200	25.200	25.200	0
2022-11-18	25.200	25.200	25.200	25.200	25.200	300
2022-11-17	25.010	25.010	25.010	25.010	25.010	0
2022-11-16	26.010	26.010	25.010	25.010	25.010	700
2022-11-14	26.510	26.510	26.510	26.510	26.510	0
2022-11-11	26.510	26.510	26.510	26.510	26.510	0
2022-11-10	26.510	26.510	26.510	26.510	26.510	100
2022-11-09	27.000	27.000	27.000	27.000	27.000	0
2022-11-08	27.010	27.010	27.000	27.000	27.000	1,700
2022-11-07	27.480	27.480	27.480	27.480	27.480	0
2022-11-04	27.470	27.480	27.470	27.480	27.480	200
2022-11-03	27.200	27.200	27.200	27.200	27.200	0
2022-11-01	27.490	27.490	27.200	27.200	27.200	400
2022-10-31	27.480	27.480	27.480	27.480	27.480	0
2022-10-28	27.480	27.480	27.480	27.480	27.480	100
2022-10-27	26.800	26.800	26.800	26.800	26.800	0
2022-10-26	26.800	26.800	26.800	26.800	26.800	1,000
2022-10-25	26.990	27.000	26.510	26.510	26.510	4,800
2022-10-24	27.000	27.000	27.000	27.000	27.000	0
2022-10-21	27.010	27.010	27.000	27.000	27.000	500
2022-10-20	27.980	27.980	27.980	27.980	27.980	0
2022-10-19	27.980	27.980	27.980	27.980	27.980	100
2022-10-18	27.550	27.550	27.550	27.550	27.550	0
2022-10-17	27.550	27.550	27.550	27.550	27.550	0
2022-10-14	27.550	27.550	27.550	27.550	27.550	0
2022-10-13	27.550	27.550	27.550	27.550	27.550	0
2022-10-11	28.500	28.500	27.550	27.550	27.550	500
2022-10-10	30.940	30.940	30.940	30.940	30.940	0
2022-10-07	30.940	30.940	30.940	30.940	30.940	0
2022-10-06	30.940	30.940	30.940	30.940	30.940	100
2022-10-05	32.000	32.000	32.000	32.000	32.000	0
2022-10-04	29.990	32.000	29.990	32.000	32.000	200
2022-10-03	27.480	30.000	27.450	30.000	30.000	500
2022-09-30	26.700	26.980	26.700	26.980	26.980	600
2022-09-29	27.000	27.000	27.000	27.000	27.000	0
2022-09-28	27.000	27.000	27.000	27.000	27.000	0
2022-09-27	27.000	27.000	27.000	27.000	27.000	2,300
2022-09-26	26.990	26.990	26.990	26.990	26.990	300
2022-09-23	27.490	27.500	25.010	26.500	26.500	1,200
2022-09-22	27.510	27.510	27.510	27.510	27.510	0
2022-09-21	27.510	27.510	27.510	27.510	27.510	100
2022-09-20	28.300	28.300	28.300	28.300	28.300	0
2022-09-19	28.000	28.300	28.000	28.300	28.300	200

← NewerPage 17 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.