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
2026-02-02	30.880	30.880	30.880	30.880	30.880	0
2026-01-30	30.510	30.880	30.010	30.880	30.880	500
2026-01-29	30.510	31.990	30.500	31.990	31.990	5,700
2026-01-28	31.000	31.000	31.000	31.000	31.000	1,100
2026-01-27	30.110	32.990	30.100	32.990	32.990	1,300
2026-01-26	30.110	30.110	30.100	30.100	30.100	300
2026-01-23	30.400	30.400	30.000	30.000	30.000	1,300
2026-01-22	30.500	30.500	30.400	30.400	30.400	3,300
2026-01-21	30.500	30.500	30.500	30.500	30.500	1,000
2026-01-20	30.500	30.500	30.500	30.500	30.500	500
2026-01-19	30.500	30.500	30.500	30.500	30.500	200
2026-01-16	30.090	30.090	30.090	30.090	30.090	0
2026-01-15	30.090	30.090	30.090	30.090	30.090	0
2026-01-14	30.090	30.090	30.090	30.090	30.090	100
2026-01-13	30.150	30.150	30.150	30.150	30.150	0
2026-01-12	30.150	30.150	30.150	30.150	30.150	100
2026-01-09	30.990	30.990	30.990	30.990	30.990	0
2026-01-08	30.990	30.990	30.990	30.990	30.990	0
2026-01-07	30.990	30.990	30.990	30.990	30.990	100
2026-01-06	30.010	30.010	30.010	30.010	30.010	200
2026-01-05	30.010	30.010	30.010	30.010	30.010	0
2026-01-02	31.800	31.800	30.010	30.010	30.010	400
2025-12-30	31.700	31.700	31.700	31.700	31.700	100
2025-12-29	31.800	31.800	31.800	31.800	31.800	0
2025-12-26	31.800	31.800	31.800	31.800	31.800	0
2025-12-23	31.800	31.800	31.800	31.800	31.800	100
2025-12-22	29.550	29.550	29.550	29.550	29.550	100
2025-12-19	31.480	31.490	31.480	31.490	31.490	200
2025-12-18	30.990	30.990	30.990	30.990	30.990	100
2025-12-17	30.200	30.200	30.200	30.200	30.200	0
2025-12-16	30.200	30.200	30.200	30.200	30.200	0
2025-12-15	30.200	30.200	30.200	30.200	30.200	400
2025-12-12	30.490	30.490	30.490	30.490	30.490	100
2025-12-11	29.990	29.990	29.990	29.990	29.990	0
2025-12-10	29.990	29.990	29.990	29.990	29.990	100
2025-12-09	29.010	29.470	28.020	29.470	29.470	500
2025-12-08	29.500	29.900	29.500	29.900	29.900	200
2025-12-05	29.010	29.010	29.010	29.010	29.010	0
2025-12-04	29.010	29.010	29.010	29.010	29.010	0
2025-12-03	29.010	29.010	29.010	29.010	29.010	0
2025-12-02	28.480	29.990	28.480	29.010	29.010	1,600
2025-12-01	29.310	29.310	27.840	28.200	28.200	4,200
2025-11-28	29.490	29.490	29.300	29.300	29.300	1,700
2025-11-27	29.650	29.650	29.110	29.110	29.110	2,900
2025-11-26	30.390	30.390	30.390	30.390	30.390	300
2025-11-25	29.620	29.620	29.620	29.620	29.620	0
2025-11-24	29.620	29.620	29.620	29.620	29.620	100
2025-11-21	30.510	30.510	30.510	30.510	30.510	0
2025-11-19	31.020	31.020	30.510	30.510	30.510	1,400
2025-11-18	31.510	31.510	31.500	31.500	31.500	600
2025-11-17	31.500	31.500	31.500	31.500	31.500	0
2025-11-14	31.500	31.500	31.500	31.500	31.500	0
2025-11-13	31.500	31.500	31.500	31.500	31.500	200
2025-11-12	31.500	31.500	31.500	31.500	31.500	200
2025-11-11	31.210	32.000	31.210	32.000	32.000	200
2025-11-10	32.400	32.400	32.100	32.100	32.100	200
2025-11-07	31.100	32.100	31.100	32.100	32.100	4,400
2025-11-06	30.800	30.800	30.800	30.800	30.800	200
2025-11-05	30.680	30.680	30.680	30.680	30.680	1,500
2025-11-04	30.440	30.680	30.420	30.680	30.680	1,500

← NewerPage 4 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.