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
2025-11-03	30.420	30.680	30.420	30.680	30.680	1,000
2025-10-31	30.390	30.440	30.390	30.420	30.420	600
2025-10-30	29.970	29.990	29.940	29.990	29.990	500
2025-10-29	29.700	29.700	29.700	29.700	29.700	0
2025-10-28	29.510	30.200	29.510	29.700	29.700	800
2025-10-27	29.990	30.100	29.890	29.900	29.900	1,300
2025-10-24	29.400	29.400	29.400	29.400	29.400	100
2025-10-23	29.220	29.220	29.220	29.220	29.220	0
2025-10-22	31.790	31.790	29.220	29.220	29.220	5,200
2025-10-21	31.000	31.000	31.000	31.000	31.000	200
2025-10-20	30.990	30.990	30.990	30.990	30.990	0
2025-10-17	30.510	30.990	30.510	30.990	30.990	200
2025-10-16	31.990	31.990	31.990	31.990	31.990	0
2025-10-15	31.990	31.990	31.990	31.990	31.990	0
2025-10-14	31.990	31.990	31.990	31.990	31.990	0
2025-10-13	31.990	31.990	31.990	31.990	31.990	0
2025-10-10	31.990	31.990	31.990	31.990	31.990	0
2025-10-09	31.990	31.990	31.990	31.990	31.990	0
2025-10-08	30.510	32.000	30.000	31.990	31.990	6,300
2025-10-07	31.000	31.000	31.000	31.000	31.000	0
2025-10-06	31.000	31.000	31.000	31.000	31.000	0
2025-10-03	31.000	31.000	31.000	31.000	31.000	0
2025-10-02	31.000	31.000	31.000	31.000	31.000	0
2025-10-01	31.000	31.000	31.000	31.000	31.000	0
2025-09-30	31.000	31.000	31.000	31.000	31.000	300
2025-09-29	32.990	32.990	32.990	32.990	32.990	0
2025-09-26	31.900	32.990	31.900	32.990	32.990	2,600
2025-09-25	32.500	32.500	32.500	32.500	32.500	0
2025-09-24	32.500	32.500	32.500	32.500	32.500	0
2025-09-23	32.500	32.500	32.500	32.500	32.500	300
2025-09-22	32.890	32.890	32.890	32.890	32.890	100
2025-09-19	32.800	32.800	32.800	32.800	32.800	200
2025-09-18	32.890	32.890	32.890	32.890	32.890	100
2025-09-17	32.990	32.990	32.990	32.990	32.990	100
2025-09-16	32.000	32.000	32.000	32.000	32.000	0
2025-09-15	30.990	32.000	30.990	32.000	32.000	200
2025-09-12	29.990	29.990	29.990	29.990	29.990	0
2025-09-11	29.990	29.990	29.990	29.990	29.990	100
2025-09-10	28.510	28.510	28.510	28.510	28.510	0
2025-09-09	29.010	29.010	28.510	28.510	28.510	200
2025-09-08	30.600	30.600	30.600	30.600	30.600	0
2025-09-05	30.600	30.600	30.600	30.600	30.600	0
2025-09-04	30.600	30.600	30.600	30.600	30.600	0
2025-09-03	30.600	30.600	30.600	30.600	30.600	0
2025-09-02	30.600	30.600	30.600	30.600	30.600	0
2025-09-01	30.400	30.600	30.400	30.600	30.600	200
2025-08-29	30.490	30.490	30.490	30.490	30.490	0
2025-08-28	28.610	30.490	28.600	30.490	30.490	500
2025-08-27	30.000	30.000	30.000	30.000	30.000	400
2025-08-26	30.000	30.000	30.000	30.000	30.000	400
2025-08-25	29.510	30.000	29.510	30.000	30.000	1,200
2025-08-22	29.310	29.310	29.310	29.310	29.310	0
2025-08-21	29.310	29.310	29.310	29.310	29.310	0
2025-08-20	29.310	29.310	29.310	29.310	29.310	0
2025-08-19	27.700	29.310	27.700	29.310	29.310	2,900
2025-08-18	27.990	27.990	27.990	27.990	27.990	200
2025-08-15	27.100	27.100	27.100	27.100	27.100	0
2025-08-14	26.990	27.490	26.990	27.100	27.100	900
2025-08-13	26.490	26.490	26.490	26.490	26.490	100
2025-08-12	25.910	25.910	25.820	25.820	25.820	200

← NewerPage 5 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.