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
2022-03-28	39.500	39.500	39.500	39.500	37.443	200
2022-03-25	39.500	39.500	39.500	39.500	37.443	100
2022-03-24	39.900	39.900	39.900	39.900	37.823	400
2022-03-23	40.000	40.000	40.000	40.000	37.917	200
2022-03-22	39.950	39.950	39.950	39.950	37.870	0
2022-03-21	39.950	39.950	39.950	39.950	37.870	1,000
2022-03-18	39.950	39.950	39.950	39.950	37.870	1,100
2022-03-17	39.950	39.950	39.950	39.950	37.870	0
2022-03-16	39.950	39.950	39.950	39.950	37.870	1,300
2022-03-15	40.300	40.300	39.950	39.950	37.870	500
2022-03-14	40.300	40.300	40.020	40.020	37.936	200
2022-03-11	40.350	40.350	40.350	40.350	38.249	100
2022-03-10	40.400	40.400	40.400	40.400	38.297	0
2022-03-09	40.400	40.400	40.400	40.400	38.297	100
2022-03-08	40.500	40.500	40.500	40.500	38.391	1,200
2022-03-07	40.500	40.500	40.500	40.500	38.391	0
2022-03-04	40.500	40.500	40.500	40.500	38.391	100
2022-03-03	40.700	40.700	40.700	40.700	38.581	1,100
2022-03-02	40.700	40.700	40.700	40.700	38.581	0
2022-02-25	40.700	40.700	40.700	40.700	38.581	0
2022-02-24	40.700	40.700	40.700	40.700	38.581	1,000
2022-02-23	40.700	40.700	40.700	40.700	38.581	100
2022-02-22	40.500	40.500	40.500	40.500	38.391	1,200
2022-02-21	40.500	40.500	40.500	40.500	38.391	200
2022-02-18	40.650	40.650	40.650	40.650	38.534	0
2022-02-17	40.700	40.700	40.650	40.650	38.534	1,300
2022-02-16	40.700	40.700	40.700	40.700	38.581	0
2022-02-15	40.700	40.700	40.700	40.700	38.581	100
2022-02-14	40.700	40.700	40.650	40.650	38.534	1,400
2022-02-11	40.700	40.700	40.700	40.700	38.581	0
2022-02-10	40.700	40.700	40.700	40.700	38.581	1,100
2022-02-09	40.700	40.700	40.700	40.700	38.581	0
2022-02-08	40.700	40.700	40.700	40.700	38.581	1,100
2022-02-07	40.700	40.700	40.700	40.700	38.581	0
2022-02-04	40.700	40.700	40.700	40.700	38.581	1,200
2022-02-03	40.700	40.700	40.700	40.700	38.581	0
2022-02-02	40.700	40.700	40.700	40.700	38.581	100
2022-02-01	40.700	40.700	40.700	40.700	38.581	1,300
2022-01-31	40.700	40.700	40.700	40.700	38.581	0
2022-01-28	40.700	40.700	40.700	40.700	38.581	0
2022-01-27	40.700	40.700	40.700	40.700	38.581	1,200
2022-01-26	40.700	40.700	40.700	40.700	38.581	0
2022-01-25	40.700	40.700	40.700	40.700	38.581	1,100
2022-01-24	40.700	40.700	40.700	40.700	38.581	400
2022-01-21	40.850	40.850	40.850	40.850	38.723	0
2022-01-20	40.850	40.850	40.850	40.850	38.723	0
2022-01-19	40.850	40.850	40.850	40.850	38.723	1,600
2022-01-18	40.850	40.850	40.850	40.850	38.723	200
2022-01-17	41.000	41.000	41.000	41.000	38.865	1,200
2022-01-14	41.000	41.000	41.000	41.000	38.865	400
2022-01-13	41.150	41.150	41.150	41.150	39.008	1,800
2022-01-12	41.150	41.150	41.150	41.150	39.008	0
2022-01-11	41.150	41.150	41.150	41.150	39.008	1,900
2022-01-10	41.150	41.150	41.150	41.150	39.008	0
2022-01-07	41.150	41.150	41.150	41.150	39.008	2,100
2022-01-06	41.150	41.150	41.150	41.150	39.008	2,300
2022-01-05	41.150	41.150	41.150	41.150	39.008	100
2022-01-04	41.150	41.150	41.150	41.150	39.008	2,400
2022-01-03	41.150	41.350	41.150	41.150	39.008	2,700
2021-12-30	41.350	41.350	41.350	41.350	39.197	0

← NewerPage 20 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.