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
2022-06-23	38.100	38.100	38.100	38.100	38.100	0
2022-06-22	38.100	38.100	38.100	38.100	38.100	0
2022-06-21	38.100	38.100	38.100	38.100	38.100	900
2022-06-20	38.100	38.100	38.100	38.100	38.100	100
2022-06-17	38.100	38.100	38.100	38.100	38.100	0
2022-06-15	38.100	38.100	38.100	38.100	38.100	0
2022-06-14	38.100	38.100	38.100	38.100	38.100	600
2022-06-13	38.100	38.100	38.100	38.100	38.100	0
2022-06-10	38.100	38.100	38.100	38.100	38.100	0
2022-06-09	38.100	38.100	38.100	38.100	38.100	1,000
2022-06-08	38.100	38.100	38.100	38.100	38.100	0
2022-06-07	38.100	38.100	38.100	38.100	38.100	100
2022-06-06	39.070	39.070	39.070	39.070	39.070	800
2022-06-03	39.070	39.070	39.070	39.070	39.070	0
2022-06-02	39.070	39.070	39.070	39.070	39.070	0
2022-06-01	39.070	39.070	39.070	39.070	39.070	0
2022-05-31	39.070	39.070	39.070	39.070	39.070	700
2022-05-30	39.070	39.070	39.070	39.070	39.070	0
2022-05-27	39.070	39.070	39.070	39.070	39.070	1,000
2022-05-26	39.070	39.070	39.070	39.070	39.070	0
2022-05-25	39.070	39.070	39.070	39.070	39.070	0
2022-05-24	39.070	39.070	39.070	39.070	39.070	100
2022-05-23	39.990	39.990	39.990	39.990	39.990	0
2022-05-20	39.990	39.990	39.990	39.990	39.990	800
2022-05-19	39.990	39.990	39.990	39.990	39.990	0
2022-05-18	39.990	39.990	39.990	39.990	39.990	0
2022-05-17	39.990	39.990	39.990	39.990	39.990	0
2022-05-16	39.990	39.990	39.990	39.990	39.990	500
2022-05-13	39.990	39.990	39.990	39.990	39.990	100
2022-05-12	37.980	37.980	37.980	37.980	37.980	0
2022-05-11	37.980	37.980	37.980	37.980	37.980	0
2022-05-10	37.980	37.980	37.980	37.980	37.980	0
2022-05-09	37.980	37.980	37.980	37.980	37.980	0
2022-05-06	37.980	37.980	37.980	37.980	37.980	0
2022-05-05	37.980	37.980	37.980	37.980	37.980	0
2022-05-04	37.980	37.980	37.980	37.980	37.980	0
2022-05-03	37.980	37.980	37.980	37.980	37.980	1,000
2022-05-02	37.980	37.980	37.980	37.980	37.980	0
2022-04-29	37.980	37.980	37.980	37.980	37.980	200
2022-04-28	38.990	38.990	38.990	38.990	36.960	0
2022-04-27	38.500	38.990	38.500	38.990	36.960	200
2022-04-26	38.520	38.520	38.520	38.520	36.515	0
2022-04-25	38.520	38.520	38.520	38.520	36.515	1,300
2022-04-22	38.520	38.520	38.520	38.520	36.515	200
2022-04-20	38.530	39.000	38.530	39.000	36.970	200
2022-04-19	39.000	39.000	39.000	39.000	36.970	1,200
2022-04-18	39.000	39.000	39.000	39.000	36.970	0
2022-04-14	39.000	39.000	39.000	39.000	36.970	300
2022-04-13	39.000	39.000	39.000	39.000	36.970	1,000
2022-04-12	39.000	39.000	39.000	39.000	36.970	0
2022-04-11	39.000	39.000	39.000	39.000	36.970	400
2022-04-08	39.000	39.000	39.000	39.000	36.970	1,000
2022-04-07	39.000	39.000	39.000	39.000	36.970	100
2022-04-06	39.000	39.000	39.000	39.000	36.970	0
2022-04-05	39.000	39.000	39.000	39.000	36.970	0
2022-04-04	39.000	39.000	39.000	39.000	36.970	1,100
2022-04-01	39.010	39.010	39.000	39.000	36.970	700
2022-03-31	39.500	39.500	39.500	39.500	37.443	0
2022-03-30	39.500	39.500	39.500	39.500	37.443	300
2022-03-29	39.500	39.500	39.500	39.500	37.443	1,300

← NewerPage 19 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.