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
2022-09-16	27.150	27.990	27.150	27.530	27.530	700
2022-09-15	27.000	27.960	27.000	27.010	27.010	1,300
2022-09-14	27.280	27.290	27.280	27.290	27.290	300
2022-09-13	27.000	27.000	27.000	27.000	27.000	0
2022-09-12	27.000	27.500	26.600	27.000	27.000	3,500
2022-09-09	27.480	27.480	27.000	27.000	27.000	2,600
2022-09-08	27.000	27.000	27.000	27.000	27.000	2,300
2022-09-06	25.100	27.500	25.010	27.000	27.000	8,800
2022-09-05	24.610	27.070	24.590	26.000	26.000	4,700
2022-09-02	30.020	30.020	24.010	24.010	24.010	229,000
2022-09-01	29.510	30.490	28.950	30.490	30.490	17,700
2022-08-31	30.390	30.390	30.390	30.390	30.390	100
2022-08-30	30.000	30.000	30.000	30.000	30.000	0
2022-08-29	30.000	30.000	30.000	30.000	30.000	0
2022-08-26	30.000	30.000	30.000	30.000	30.000	0
2022-08-25	30.000	30.000	30.000	30.000	30.000	0
2022-08-24	30.000	30.000	30.000	30.000	30.000	0
2022-08-23	30.000	30.000	30.000	30.000	30.000	2,000
2022-08-22	30.010	30.010	30.000	30.000	30.000	1,700
2022-08-19	30.000	30.490	30.000	30.490	30.490	20,100
2022-08-18	30.100	30.100	30.000	30.000	30.000	900
2022-08-17	30.000	30.000	30.000	30.000	30.000	100
2022-08-16	30.450	30.450	30.450	30.450	30.450	0
2022-08-15	30.450	30.450	30.450	30.450	30.450	0
2022-08-12	30.450	30.450	30.450	30.450	30.450	0
2022-08-11	30.450	30.450	30.450	30.450	30.450	0
2022-08-10	30.300	30.450	30.300	30.450	30.450	700
2022-08-09	30.200	30.200	30.200	30.200	30.200	300
2022-08-08	31.100	31.100	30.010	30.450	30.450	2,500
2022-08-05	31.880	31.880	31.880	31.880	31.880	0
2022-08-04	31.180	31.880	31.180	31.880	31.880	200
2022-08-03	31.280	31.280	31.280	31.280	31.280	100
2022-08-02	30.500	31.490	30.500	31.290	31.290	400
2022-08-01	36.010	37.000	29.640	29.640	29.640	37,700
2022-07-29	37.060	37.060	37.060	37.060	37.060	1,200
2022-07-28	37.060	37.060	37.060	37.060	37.060	0
2022-07-27	37.060	37.060	37.060	37.060	37.060	0
2022-07-26	37.060	37.060	37.060	37.060	37.060	1,000
2022-07-25	37.060	37.060	37.060	37.060	37.060	0
2022-07-22	37.060	37.060	37.060	37.060	37.060	800
2022-07-21	37.060	37.060	37.060	37.060	37.060	0
2022-07-20	37.060	37.060	37.060	37.060	37.060	0
2022-07-19	37.060	37.060	37.060	37.060	37.060	500
2022-07-18	37.060	37.060	37.060	37.060	37.060	0
2022-07-15	37.060	37.060	37.060	37.060	37.060	900
2022-07-14	37.060	37.060	37.060	37.060	37.060	0
2022-07-13	37.060	37.060	37.060	37.060	37.060	0
2022-07-12	37.060	37.060	37.060	37.060	37.060	700
2022-07-11	37.060	37.060	37.060	37.060	37.060	0
2022-07-08	37.060	37.060	37.060	37.060	37.060	800
2022-07-07	37.010	37.010	37.010	37.010	37.010	0
2022-07-06	38.990	38.990	37.010	37.010	37.010	1,700
2022-07-05	38.990	38.990	38.990	38.990	38.990	0
2022-07-04	38.990	38.990	38.990	38.990	38.990	600
2022-07-01	38.010	38.010	38.010	38.010	38.010	1,000
2022-06-30	38.010	38.010	38.010	38.010	38.010	0
2022-06-29	39.990	39.990	38.010	38.010	38.010	200
2022-06-28	38.100	38.100	38.100	38.100	38.100	0
2022-06-27	38.100	38.100	38.100	38.100	38.100	0
2022-06-24	38.100	38.100	38.100	38.100	38.100	600

← NewerPage 18 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.