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
2026-07-28	30.450	30.470	30.010	30.010	30.010	300
2026-07-27	29.750	29.990	29.750	29.990	29.990	300
2026-07-24	29.750	29.750	29.750	29.750	29.750	0
2026-07-23	29.750	29.750	29.750	29.750	29.750	1,000
2026-07-22	29.610	29.610	29.600	29.600	29.600	200
2026-07-21	30.010	30.010	30.010	30.010	30.010	0
2026-07-20	30.010	30.010	30.010	30.010	30.010	0
2026-07-17	30.010	30.010	30.010	30.010	30.010	100
2026-07-16	30.000	30.000	30.000	30.000	30.000	200
2026-07-15	29.810	30.490	29.800	30.490	30.490	900
2026-07-14	30.000	30.000	30.000	30.000	30.000	100
2026-07-13	30.000	30.000	30.000	30.000	30.000	100
2026-07-10	30.010	30.490	30.000	30.000	30.000	600
2026-07-09	30.000	30.000	30.000	30.000	30.000	200
2026-07-08	30.020	30.020	30.020	30.020	30.020	0
2026-07-07	30.020	30.020	30.020	30.020	30.020	0
2026-07-06	30.020	30.020	30.020	30.020	30.020	0
2026-07-03	30.020	30.020	30.020	30.020	30.020	0
2026-07-02	30.020	30.020	30.020	30.020	30.020	0
2026-07-01	30.510	30.510	30.020	30.020	30.020	200
2026-06-30	30.850	30.850	30.850	30.850	30.850	0
2026-06-29	30.850	30.850	30.850	30.850	30.850	100
2026-06-26	31.400	31.400	31.400	31.400	31.400	0
2026-06-25	31.400	31.400	31.400	31.400	31.400	400
2026-06-24	31.390	31.390	31.390	31.390	31.390	200
2026-06-23	30.460	31.000	29.790	31.000	31.000	2,500
2026-06-22	30.480	30.480	30.480	30.480	30.480	100
2026-06-19	29.600	29.600	29.600	29.600	29.600	0
2026-06-18	30.020	30.020	29.600	29.600	29.600	1,600
2026-06-17	31.000	31.000	31.000	31.000	31.000	0
2026-06-16	31.000	31.000	31.000	31.000	31.000	0
2026-06-15	31.000	31.000	31.000	31.000	31.000	0
2026-06-12	31.000	31.000	31.000	31.000	31.000	0
2026-06-11	31.000	31.000	31.000	31.000	31.000	0
2026-06-10	31.000	31.000	31.000	31.000	31.000	0
2026-06-09	31.000	31.000	31.000	31.000	31.000	400
2026-06-08	29.750	29.750	29.600	29.750	29.750	300
2026-06-05	30.100	30.100	30.000	30.000	30.000	1,000
2026-06-03	30.690	30.690	30.690	30.690	30.690	0
2026-06-02	30.690	30.690	30.690	30.690	30.690	0
2026-06-01	30.690	30.690	30.690	30.690	30.690	0
2026-05-29	30.690	30.690	30.690	30.690	30.690	100
2026-05-28	30.400	30.490	30.400	30.490	30.490	300
2026-05-27	29.600	29.600	29.600	29.600	29.600	0
2026-05-26	30.510	30.510	29.600	29.600	29.600	1,000
2026-05-25	30.990	30.990	30.990	30.990	30.990	100
2026-05-22	31.000	31.000	31.000	31.000	31.000	0
2026-05-21	31.000	31.000	31.000	31.000	31.000	0
2026-05-20	31.000	31.000	31.000	31.000	31.000	0
2026-05-19	31.000	31.000	31.000	31.000	31.000	0
2026-05-18	31.000	31.000	31.000	31.000	31.000	1,200
2026-05-15	30.990	30.990	30.990	30.990	30.990	100
2026-05-14	30.970	31.000	30.970	31.000	31.000	1,200
2026-05-13	30.990	31.000	30.990	31.000	31.000	1,300
2026-05-12	31.010	31.010	31.010	31.010	31.010	0
2026-05-11	31.010	31.010	31.010	31.010	31.010	200
2026-05-08	31.500	31.500	31.500	31.500	31.500	0
2026-05-07	31.500	31.500	31.500	31.500	31.500	0
2026-05-06	31.500	31.500	31.500	31.500	31.500	100
2026-05-05	31.000	31.300	30.620	31.300	31.300	400

← NewerPage 2 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.