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
2021-12-30	41.350	41.350	41.350	41.350	39.197	0
2021-12-29	41.350	41.350	41.350	41.350	39.197	0
2021-12-28	41.350	41.350	41.350	41.350	39.197	2,200
2021-12-27	41.750	41.750	41.350	41.350	39.197	3,200
2021-12-23	41.750	41.750	41.750	41.750	39.576	0
2021-12-22	41.750	41.750	41.750	41.750	39.576	2,500
2021-12-21	41.750	41.750	41.750	41.750	39.576	2,200
2021-12-20	41.750	41.750	41.750	41.750	39.576	2,300
2021-12-17	41.750	41.750	41.750	41.750	39.576	2,900
2021-12-16	41.750	41.750	41.750	41.750	39.576	2,500
2021-12-15	41.750	41.750	41.750	41.750	39.576	2,400
2021-12-14	41.750	41.750	41.750	41.750	39.576	2,300
2021-12-13	41.750	41.750	41.750	41.750	39.576	2,700
2021-12-10	41.750	41.750	41.750	41.750	39.576	2,800
2021-12-09	41.750	41.750	41.750	41.750	39.576	0
2021-12-08	41.750	41.750	41.750	41.750	39.576	2,800
2021-12-07	41.750	41.750	41.750	41.750	39.576	2,500
2021-12-06	41.750	41.750	41.750	41.750	39.576	2,500
2021-12-03	41.750	41.750	41.750	41.750	39.576	2,500
2021-12-02	41.750	41.750	41.750	41.750	39.576	2,500
2021-12-01	41.750	41.750	41.750	41.750	39.576	2,300
2021-11-30	41.750	41.750	41.750	41.750	39.576	1,000
2021-11-29	41.500	41.500	41.500	41.500	39.339	2,500
2021-11-26	41.680	41.680	41.550	41.550	39.387	2,900
2021-11-25	42.920	42.920	42.920	42.920	39.501	2,300
2021-11-24	42.920	42.920	42.920	42.920	39.501	2,300
2021-11-23	42.920	42.920	42.920	42.920	39.501	2,300
2021-11-22	42.920	42.920	42.920	42.920	39.501	0
2021-11-19	42.920	42.920	42.920	42.920	39.501	2,300
2021-11-18	42.920	42.920	42.920	42.920	39.501	2,300
2021-11-17	42.920	42.920	42.920	42.920	39.501	2,300
2021-11-16	42.920	42.920	42.920	42.920	39.501	0
2021-11-12	42.920	42.920	42.920	42.920	39.501	6,300
2021-11-11	42.920	42.920	42.920	42.920	39.501	9,000
2021-11-10	42.920	42.920	42.920	42.920	39.501	9,000
2021-11-09	42.920	42.920	42.920	42.920	39.501	12,000
2021-11-08	42.920	42.920	42.920	42.920	39.501	12,700
2021-11-05	42.920	42.920	42.920	42.920	39.501	13,000
2021-11-04	42.920	42.920	42.920	42.920	39.501	8,000
2021-11-03	42.920	42.920	42.920	42.920	39.501	8,000
2021-11-01	42.920	42.920	42.920	42.920	39.501	4,600
2021-10-29	42.920	42.920	42.920	42.920	39.501	5,000
2021-10-28	42.920	42.920	42.920	42.920	39.501	2,900
2021-10-27	42.920	42.920	42.920	42.920	39.501	3,400
2021-10-26	43.000	43.000	43.000	43.000	39.574	0
2021-10-25	43.000	43.000	43.000	43.000	39.574	1,700

← NewerPage 21 of 21 · 1,246 trading days

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.