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
2025-08-11	28.010	28.010	25.210	25.820	25.820	1,400
2025-08-08	28.600	28.600	28.600	28.600	28.600	0
2025-08-07	28.600	28.600	28.600	28.600	28.600	0
2025-08-06	28.600	28.600	28.600	28.600	28.600	0
2025-08-05	28.600	28.600	28.600	28.600	28.600	0
2025-08-04	28.600	28.600	28.600	28.600	28.600	200
2025-08-01	28.600	28.600	28.600	28.600	28.600	300
2025-07-31	28.800	28.800	28.800	28.800	28.800	500
2025-07-30	29.290	29.290	29.290	29.290	29.290	0
2025-07-29	29.290	29.290	29.290	29.290	29.290	0
2025-07-28	29.290	29.290	29.290	29.290	29.290	0
2025-07-25	29.290	29.290	29.290	29.290	29.290	700
2025-07-24	29.150	29.150	29.150	29.150	29.150	500
2025-07-23	28.600	28.600	28.600	28.600	28.600	0
2025-07-22	28.600	28.600	28.600	28.600	28.600	0
2025-07-21	29.320	29.320	28.600	28.600	28.600	1,700
2025-07-18	29.150	29.320	29.150	29.320	29.320	2,400
2025-07-17	28.940	28.950	28.940	28.950	28.950	600
2025-07-16	28.500	28.500	28.500	28.500	28.500	0
2025-07-15	28.500	28.500	28.500	28.500	28.500	400
2025-07-14	28.000	28.900	28.000	28.900	28.900	700
2025-07-11	27.600	27.600	27.600	27.600	27.600	0
2025-07-10	27.600	27.600	27.600	27.600	27.600	100
2025-07-09	27.800	27.800	27.800	27.800	27.800	0
2025-07-08	27.800	27.800	27.800	27.800	27.800	0
2025-07-07	27.800	27.800	27.800	27.800	27.800	0
2025-07-04	27.800	27.800	27.800	27.800	27.800	0
2025-07-03	27.800	27.800	27.800	27.800	27.800	0
2025-07-02	27.800	27.800	27.800	27.800	27.800	0
2025-07-01	27.800	27.800	27.800	27.800	27.800	100
2025-06-30	29.230	29.240	27.510	27.800	27.800	900
2025-06-27	29.230	29.230	29.230	29.230	29.230	0
2025-06-26	29.230	29.230	29.230	29.230	29.230	0
2025-06-25	29.230	29.230	29.230	29.230	29.230	0
2025-06-24	26.990	29.230	26.600	29.230	29.230	800
2025-06-23	26.010	26.320	25.510	26.320	26.320	300
2025-06-20	28.140	28.200	28.140	28.200	28.200	300
2025-06-18	26.990	26.990	26.990	26.990	26.990	0
2025-06-17	26.990	26.990	26.990	26.990	26.990	0
2025-06-16	26.990	26.990	26.990	26.990	26.990	0
2025-06-13	26.990	26.990	26.990	26.990	26.990	0
2025-06-12	26.990	26.990	26.990	26.990	26.990	0
2025-06-11	26.990	26.990	26.990	26.990	26.990	0
2025-06-10	26.010	26.990	26.010	26.990	26.990	200
2025-06-09	26.100	26.100	26.100	26.100	26.100	100
2025-06-06	28.180	28.180	28.180	28.180	28.180	0
2025-06-05	28.180	28.180	28.180	28.180	28.180	100
2025-06-04	26.990	26.990	26.990	26.990	26.990	0
2025-06-03	25.400	26.990	25.400	26.990	26.990	400
2025-06-02	25.210	25.210	25.210	25.210	25.210	100
2025-05-30	25.990	25.990	25.990	25.990	25.990	100
2025-05-29	25.500	25.500	25.500	25.500	25.500	100
2025-05-28	25.490	25.490	25.490	25.490	25.490	100
2025-05-27	24.800	25.000	24.700	25.000	25.000	900
2025-05-26	24.700	24.700	24.700	24.700	24.700	100
2025-05-23	24.660	24.660	24.660	24.660	24.660	0
2025-05-22	24.800	24.800	24.660	24.660	24.660	700
2025-05-21	24.600	24.600	24.600	24.600	24.600	0
2025-05-20	24.800	24.800	24.600	24.600	24.600	400
2025-05-19	25.010	25.010	25.010	25.010	25.010	0

← NewerPage 6 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.