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
2024-11-14	23.250	23.990	23.250	23.990	23.990	1,100
2024-11-13	23.180	23.450	23.170	23.450	23.450	500
2024-11-12	23.450	23.490	23.030	23.150	23.150	900
2024-11-11	23.100	23.400	23.100	23.400	23.400	1,900
2024-11-08	23.260	23.360	23.250	23.360	23.360	900
2024-11-07	23.000	23.500	23.000	23.500	23.500	1,100
2024-11-06	22.910	22.910	22.800	22.800	22.800	400
2024-11-05	23.470	23.490	23.010	23.010	23.010	1,200
2024-11-04	23.350	23.490	22.610	22.750	22.750	1,300
2024-11-01	23.100	23.100	22.520	22.520	22.520	700
2024-10-31	22.550	23.490	22.510	23.450	23.450	1,300
2024-10-30	22.900	22.900	22.510	22.520	22.520	400
2024-10-29	22.500	22.990	22.500	22.990	22.990	1,400
2024-10-28	22.510	22.510	22.490	22.500	22.500	1,000
2024-10-25	22.980	22.980	22.490	22.980	22.980	1,200
2024-10-24	22.600	22.980	22.540	22.980	22.980	500
2024-10-23	23.510	23.990	22.510	23.990	23.990	1,200
2024-10-22	24.290	24.290	24.290	24.290	24.290	300
2024-10-21	24.370	24.370	24.370	24.370	24.370	0
2024-10-18	23.790	24.370	23.790	24.370	24.370	1,000
2024-10-17	23.800	23.800	23.800	23.800	23.800	0
2024-10-16	23.500	23.800	23.500	23.800	23.800	600
2024-10-15	23.270	23.270	23.270	23.270	23.270	0
2024-10-14	23.540	23.540	23.000	23.270	23.270	1,100
2024-10-11	23.850	23.850	23.850	23.850	23.850	100
2024-10-10	23.860	23.860	23.510	23.510	23.510	500
2024-10-09	23.700	23.700	23.700	23.700	23.700	0
2024-10-08	23.600	23.700	23.600	23.700	23.700	500
2024-10-07	23.380	23.490	23.330	23.490	23.490	700
2024-10-04	22.900	23.470	22.900	23.470	23.470	900
2024-10-03	22.800	22.890	22.800	22.890	22.890	1,500
2024-10-02	22.500	22.800	22.400	22.620	22.620	1,100
2024-10-01	22.500	22.510	22.500	22.500	22.500	7,800
2024-09-30	22.520	22.880	22.160	22.600	22.600	73,000
2024-09-27	22.990	22.990	22.990	22.990	22.990	200
2024-09-26	22.590	22.990	22.580	22.990	22.990	2,800
2024-09-25	22.510	22.510	22.480	22.480	22.480	2,100
2024-09-24	22.500	23.390	22.250	22.510	22.510	454,200
2024-09-23	24.010	24.010	24.010	24.010	24.010	100
2024-09-20	23.800	25.500	23.800	24.200	24.200	3,000
2024-09-19	23.800	24.000	23.800	24.000	24.000	2,900
2024-09-18	24.020	24.020	23.000	23.890	23.890	5,900
2024-09-17	24.500	24.500	24.050	24.050	24.050	2,600
2024-09-16	24.530	24.900	24.500	24.880	24.880	2,100
2024-09-13	24.900	24.900	24.610	24.610	24.610	900
2024-09-12	24.900	24.900	24.900	24.900	24.900	900
2024-09-11	25.000	25.000	24.810	24.810	24.810	5,100
2024-09-10	25.010	25.010	25.010	25.010	25.010	0
2024-09-09	25.010	25.010	25.010	25.010	25.010	0
2024-09-06	25.020	25.020	25.010	25.010	25.010	300
2024-09-05	25.500	25.500	25.500	25.500	25.500	100
2024-09-04	25.450	28.200	25.450	25.500	25.500	3,400
2024-09-03	25.500	25.500	25.500	25.500	25.500	0
2024-09-02	25.500	25.500	25.500	25.500	25.500	1,300
2024-08-30	25.500	25.500	25.500	25.500	25.500	0
2024-08-29	25.500	25.500	25.500	25.500	25.500	0
2024-08-28	25.500	25.500	25.500	25.500	25.500	0
2024-08-27	25.490	25.500	25.490	25.500	25.500	700
2024-08-26	25.000	25.000	24.600	24.600	24.600	10,500
2024-08-23	25.010	25.150	25.010	25.150	25.150	600

← NewerPage 9 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.