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
2026-05-04	31.980	31.980	31.980	31.980	31.980	0
2026-04-30	31.980	31.980	31.980	31.980	31.980	0
2026-04-29	32.500	32.500	30.250	31.980	31.980	300
2026-04-28	32.100	32.100	32.100	32.100	31.273	0
2026-04-27	32.100	32.100	32.100	32.100	31.273	0
2026-04-24	32.100	32.100	32.100	32.100	31.273	0
2026-04-23	32.100	32.100	32.100	32.100	31.273	100
2026-04-22	32.200	32.320	32.200	32.300	31.468	500
2026-04-20	32.010	32.990	32.010	32.990	32.990	200
2026-04-17	32.990	32.990	32.990	32.990	32.990	0
2026-04-16	32.990	32.990	32.990	32.990	32.990	0
2026-04-15	32.990	32.990	32.990	32.990	32.990	0
2026-04-14	32.990	32.990	32.990	32.990	32.990	0
2026-04-13	32.990	32.990	32.990	32.990	32.990	0
2026-04-10	32.990	32.990	32.990	32.990	32.990	0
2026-04-09	32.990	32.990	32.990	32.990	32.990	0
2026-04-08	31.400	32.990	31.400	32.990	32.990	1,500
2026-04-07	31.000	31.000	31.000	31.000	31.000	0
2026-04-06	31.150	31.150	29.010	31.000	31.000	3,300
2026-04-02	31.990	31.990	31.990	31.990	31.990	100
2026-04-01	31.780	31.990	31.100	31.990	31.990	1,100
2026-03-31	31.020	31.110	31.010	31.010	31.010	400
2026-03-30	31.010	31.010	31.010	31.010	31.010	100
2026-03-27	30.410	31.490	30.410	30.990	30.990	600
2026-03-26	33.210	33.500	30.010	30.100	30.100	5,200
2026-03-25	33.510	35.480	33.360	35.480	35.480	300
2026-03-24	35.490	35.490	35.490	35.490	35.490	0
2026-03-23	35.490	35.490	35.490	35.490	35.490	0
2026-03-20	35.490	35.490	35.490	35.490	35.490	0
2026-03-19	35.490	35.490	35.490	35.490	35.490	0
2026-03-18	35.490	35.490	35.490	35.490	35.490	0
2026-03-17	35.490	35.490	35.490	35.490	35.490	0
2026-03-16	35.490	35.490	35.490	35.490	35.490	0
2026-03-13	33.510	35.490	33.510	35.490	35.490	200
2026-03-12	34.970	34.970	34.970	34.970	34.970	0
2026-03-11	34.970	34.970	34.970	34.970	34.970	0
2026-03-10	34.970	34.970	34.970	34.970	34.970	0
2026-03-09	32.350	34.970	32.350	34.970	34.970	800
2026-03-06	33.980	33.980	33.980	33.980	33.980	0
2026-03-05	33.980	33.980	33.980	33.980	33.980	0
2026-03-04	33.980	33.980	33.980	33.980	33.980	0
2026-03-03	33.980	33.980	33.980	33.980	33.980	100
2026-03-02	33.980	33.980	33.980	33.980	33.980	0
2026-02-27	33.980	33.980	33.980	33.980	33.980	100
2026-02-26	33.000	33.000	33.000	33.000	33.000	0
2026-02-25	33.000	33.000	33.000	33.000	33.000	0
2026-02-24	32.990	33.000	32.990	33.000	33.000	200
2026-02-23	31.990	31.990	31.990	31.990	31.990	0
2026-02-20	31.990	31.990	31.990	31.990	31.990	0
2026-02-19	31.990	31.990	31.990	31.990	31.990	0
2026-02-18	31.490	31.990	31.490	31.990	31.990	300
2026-02-13	30.990	30.990	30.990	30.990	30.990	0
2026-02-12	30.990	30.990	30.990	30.990	30.990	100
2026-02-11	30.990	30.990	30.990	30.990	30.990	100
2026-02-10	30.510	30.510	30.510	30.510	30.510	0
2026-02-09	30.520	30.520	30.510	30.510	30.510	2,800
2026-02-06	30.510	30.510	30.510	30.510	30.510	100
2026-02-05	31.490	31.490	31.490	31.490	31.490	100
2026-02-04	30.880	30.880	30.880	30.880	30.880	0
2026-02-03	30.880	30.880	30.880	30.880	30.880	0

← NewerPage 3 of 21 · 1,252 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.