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
2025-05-16	25.010	25.010	25.010	25.010	25.010	100
2025-05-15	25.200	25.200	25.200	25.200	25.200	0
2025-05-14	25.200	25.200	25.200	25.200	25.200	300
2025-05-13	25.200	25.440	25.200	25.440	25.440	200
2025-05-12	25.000	25.000	25.000	25.000	25.000	300
2025-05-09	24.990	24.990	24.990	24.990	24.990	200
2025-05-08	24.990	24.990	24.990	24.990	24.990	0
2025-05-07	24.500	24.990	24.500	24.990	24.990	200
2025-05-06	24.500	24.500	24.500	24.500	24.500	0
2025-05-05	24.490	24.500	24.490	24.500	24.500	600
2025-05-02	23.510	23.510	23.500	23.500	23.500	200
2025-04-30	24.490	24.490	24.490	24.490	24.490	200
2025-04-29	26.000	26.400	26.000	26.400	23.660	1,200
2025-04-28	26.060	26.070	26.060	26.070	23.365	500
2025-04-25	26.890	26.890	26.890	26.890	24.099	0
2025-04-24	26.890	26.890	26.890	26.890	24.099	0
2025-04-23	26.890	26.890	26.890	26.890	26.890	0
2025-04-22	26.890	26.890	26.890	26.890	26.890	0
2025-04-17	26.470	26.890	26.470	26.890	26.890	200
2025-04-16	25.990	26.250	25.990	26.250	26.250	400
2025-04-15	25.510	25.510	25.510	25.510	25.510	0
2025-04-14	26.250	26.250	25.510	25.510	25.510	600
2025-04-11	25.600	26.190	25.600	26.190	26.190	1,700
2025-04-10	26.480	26.480	26.480	26.480	26.480	0
2025-04-09	26.480	26.480	26.480	26.480	26.480	0
2025-04-08	26.480	26.480	26.480	26.480	26.480	0
2025-04-07	26.480	26.480	26.480	26.480	26.480	0
2025-04-04	26.480	26.480	26.480	26.480	26.480	0
2025-04-03	26.480	26.480	26.480	26.480	26.480	0
2025-04-02	25.600	26.480	25.520	26.480	26.480	300
2025-04-01	25.990	25.990	25.990	25.990	25.990	100
2025-03-31	25.990	25.990	25.990	25.990	25.990	100
2025-03-28	25.800	25.800	25.800	25.800	25.800	400
2025-03-27	25.490	25.490	25.490	25.490	25.490	100
2025-03-26	24.760	24.760	24.760	24.760	24.760	0
2025-03-25	24.760	24.760	24.760	24.760	24.760	100
2025-03-24	24.520	24.520	24.520	24.520	24.520	0
2025-03-21	24.990	24.990	24.520	24.520	24.520	600
2025-03-20	24.490	24.490	24.490	24.490	24.490	0
2025-03-19	24.490	24.490	24.490	24.490	24.490	0
2025-03-18	24.490	24.490	24.490	24.490	24.490	0
2025-03-17	24.100	24.490	24.100	24.490	24.490	5,100
2025-03-14	24.250	24.250	24.250	24.250	24.250	0
2025-03-13	24.250	24.250	24.250	24.250	24.250	0
2025-03-12	24.250	24.250	24.250	24.250	24.250	0
2025-03-11	24.250	24.250	24.250	24.250	24.250	0
2025-03-10	24.250	24.250	24.250	24.250	24.250	100
2025-03-07	24.720	24.720	24.720	24.720	24.720	400
2025-03-06	24.720	24.720	24.720	24.720	24.720	0
2025-03-05	24.130	24.720	24.130	24.720	24.720	200
2025-02-28	24.730	24.730	24.730	24.730	24.730	0
2025-02-27	24.730	24.730	24.730	24.730	24.730	0
2025-02-26	24.730	24.730	24.730	24.730	24.730	0
2025-02-25	24.130	24.730	24.120	24.730	24.730	400
2025-02-24	24.670	24.680	24.670	24.680	24.680	200
2025-02-21	24.660	24.660	24.660	24.660	24.660	100
2025-02-20	24.450	24.680	24.450	24.680	24.680	200
2025-02-19	24.460	24.460	24.460	24.460	24.460	0
2025-02-18	24.460	24.460	24.460	24.460	24.460	0
2025-02-17	24.010	24.480	24.010	24.460	24.460	600

← NewerPage 7 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.