Equatorial Maranhao Distribuidora de Energia SA EQMA3B
BMFBOVESPA · Brazil · Utilities
BRL 29.55+0.11 (+0.37%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29.55 | +0.37% | — | — | — | 0 |
| 2026-09-30 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-29 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-28 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-25 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-24 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-23 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-22 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-21 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-18 | BRL 29.44 | 0.00% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 0 |
| 2026-09-17 | BRL 29.44 | +0.17% | BRL 29.44 | BRL 29.44 | BRL 29.44 | 100 |
| 2026-09-16 | BRL 29.39 | 0.00% | BRL 29.39 | BRL 29.39 | BRL 29.39 | 0 |
| 2026-09-15 | BRL 29.39 | 0.00% | BRL 29.39 | BRL 29.39 | BRL 29.39 | 500 |
| 2026-09-14 | BRL 29.39 | 0.00% | BRL 29.39 | BRL 29.39 | BRL 29.39 | 0 |
| 2026-09-11 | BRL 29.39 | 0.00% | BRL 29.39 | BRL 29.39 | BRL 29.39 | 0 |
| 2026-09-10 | BRL 29.39 | +1.38% | BRL 28.99 | BRL 29.39 | BRL 28.99 | 700 |
| 2026-09-09 | BRL 28.99 | -0.85% | BRL 28.92 | BRL 28.99 | BRL 28.90 | 700 |
| 2026-09-08 | BRL 29.24 | 0.00% | BRL 29.24 | BRL 29.24 | BRL 29.24 | 100 |
| 2026-09-04 | BRL 29.24 | 0.00% | BRL 29.24 | BRL 29.24 | BRL 29.24 | 0 |
| 2026-09-03 | BRL 29.24 | 0.00% | BRL 29.24 | BRL 29.24 | BRL 29.24 | 0 |
| 2026-09-02 | BRL 29.24 | -0.41% | BRL 29.24 | BRL 29.24 | BRL 29.01 | 300 |
| 2026-09-01 | BRL 29.36 | +0.72% | BRL 29.35 | BRL 29.48 | BRL 29.35 | 1.00K |
| 2026-08-31 | BRL 29.15 | -2.80% | BRL 29.41 | BRL 29.41 | BRL 29.15 | 1.00K |
| 2026-08-28 | BRL 29.99 | 0.00% | BRL 29.99 | BRL 29.99 | BRL 29.99 | 0 |
| 2026-08-27 | BRL 29.99 | +2.53% | BRL 29.99 | BRL 29.99 | BRL 29.99 | 100 |
| 2026-08-26 | BRL 29.25 | +0.48% | BRL 29.49 | BRL 29.89 | BRL 29.25 | 300 |
| 2026-08-25 | BRL 29.11 | 0.00% | BRL 29.11 | BRL 29.11 | BRL 29.11 | 100 |
| 2026-08-24 | BRL 29.11 | 0.00% | BRL 29.11 | BRL 29.11 | BRL 29.11 | 0 |
| 2026-08-21 | BRL 29.11 | 0.00% | BRL 29.11 | BRL 29.11 | BRL 29.11 | 0 |
| 2026-08-20 | BRL 29.11 | -1.29% | BRL 29.12 | BRL 29.12 | BRL 29.11 | 200 |
| 2026-08-19 | BRL 29.49 | 0.00% | BRL 29.49 | BRL 29.49 | BRL 29.49 | 100 |
| 2026-08-18 | BRL 29.49 | 0.00% | BRL 29.49 | BRL 29.49 | BRL 29.49 | 0 |
| 2026-08-17 | BRL 29.49 | 0.00% | BRL 29.49 | BRL 29.49 | BRL 29.49 | 0 |
| 2026-08-14 | BRL 29.49 | 0.00% | BRL 29.49 | BRL 29.49 | BRL 29.49 | 0 |
| 2026-08-13 | BRL 29.49 | 0.00% | BRL 29.49 | BRL 29.49 | BRL 29.49 | 100 |
| 2026-08-12 | BRL 29.49 | +1.62% | BRL 29.17 | BRL 29.49 | BRL 29.17 | 1.50K |
| 2026-08-11 | BRL 29.02 | -1.29% | BRL 29.04 | BRL 29.04 | BRL 29.02 | 300 |
| 2026-08-10 | BRL 29.40 | +1.87% | BRL 29.24 | BRL 29.40 | BRL 29.24 | 300 |
| 2026-08-07 | BRL 28.86 | -1.60% | BRL 28.82 | BRL 28.86 | BRL 28.81 | 300 |
| 2026-08-06 | BRL 29.33 | 0.00% | BRL 29.33 | BRL 29.33 | BRL 29.33 | 0 |
| 2026-08-05 | BRL 29.33 | +1.07% | BRL 28.86 | BRL 29.49 | BRL 28.86 | 3.80K |
| 2026-08-04 | BRL 29.02 | -1.96% | BRL 30.00 | BRL 30.00 | BRL 29.02 | 600 |
| 2026-08-03 | BRL 29.60 | -1.33% | BRL 30.85 | BRL 30.85 | BRL 29.60 | 2.90K |
| 2026-07-31 | BRL 30.00 | -1.28% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 900 |
| 2026-07-30 | BRL 30.39 | +1.27% | BRL 30.39 | BRL 30.39 | BRL 30.39 | 200 |
| 2026-07-29 | BRL 30.01 | 0.00% | BRL 30.01 | BRL 30.01 | BRL 30.01 | 0 |
| 2026-07-28 | BRL 30.01 | +0.07% | BRL 30.45 | BRL 30.47 | BRL 30.01 | 300 |
| 2026-07-27 | BRL 29.99 | +0.81% | BRL 29.75 | BRL 29.99 | BRL 29.75 | 300 |
| 2026-07-24 | BRL 29.75 | 0.00% | BRL 29.75 | BRL 29.75 | BRL 29.75 | 0 |
| 2026-07-23 | BRL 29.75 | +0.51% | BRL 29.75 | BRL 29.75 | BRL 29.75 | 1.00K |
| 2026-07-22 | BRL 29.60 | -1.37% | BRL 29.61 | BRL 29.61 | BRL 29.60 | 200 |
| 2026-07-21 | BRL 30.01 | 0.00% | BRL 30.01 | BRL 30.01 | BRL 30.01 | 0 |
| 2026-07-20 | BRL 30.01 | 0.00% | BRL 30.01 | BRL 30.01 | BRL 30.01 | 0 |
| 2026-07-17 | BRL 30.01 | +0.03% | BRL 30.01 | BRL 30.01 | BRL 30.01 | 100 |
| 2026-07-16 | BRL 30.00 | -1.61% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 200 |
| 2026-07-15 | BRL 30.49 | +1.63% | BRL 29.81 | BRL 30.49 | BRL 29.80 | 900 |
| 2026-07-14 | BRL 30.00 | 0.00% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 100 |
| 2026-07-13 | BRL 30.00 | 0.00% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 100 |
| 2026-07-10 | BRL 30.00 | 0.00% | BRL 30.01 | BRL 30.49 | BRL 30.00 | 600 |
| 2026-07-09 | BRL 30.00 | -0.07% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 200 |
| 2026-07-08 | BRL 30.02 | 0.00% | BRL 30.02 | BRL 30.02 | BRL 30.02 | 0 |
| 2026-07-07 | BRL 30.02 | 0.00% | BRL 30.02 | BRL 30.02 | BRL 30.02 | 0 |
| 2026-07-06 | BRL 30.02 | 0.00% | BRL 30.02 | BRL 30.02 | BRL 30.02 | 0 |
| 2026-07-03 | BRL 30.02 | 0.00% | BRL 30.02 | BRL 30.02 | BRL 30.02 | 0 |
| 2026-07-02 | BRL 30.02 | 0.00% | BRL 30.02 | BRL 30.02 | BRL 30.02 | 0 |
| 2026-07-01 | BRL 30.02 | -2.69% | BRL 30.51 | BRL 30.51 | BRL 30.02 | 200 |
| 2026-06-30 | BRL 30.85 | 0.00% | BRL 30.85 | BRL 30.85 | BRL 30.85 | 0 |
| 2026-06-29 | BRL 30.85 | -1.75% | BRL 30.85 | BRL 30.85 | BRL 30.85 | 100 |
| 2026-06-26 | BRL 31.40 | 0.00% | BRL 31.40 | BRL 31.40 | BRL 31.40 | 0 |
| 2026-06-25 | BRL 31.40 | +0.03% | BRL 31.40 | BRL 31.40 | BRL 31.40 | 400 |
| 2026-06-24 | BRL 31.39 | +1.26% | BRL 31.39 | BRL 31.39 | BRL 31.39 | 200 |
| 2026-06-23 | BRL 31.00 | +1.71% | BRL 30.46 | BRL 31.00 | BRL 29.79 | 2.50K |
| 2026-06-22 | BRL 30.48 | +2.97% | BRL 30.48 | BRL 30.48 | BRL 30.48 | 100 |
| 2026-06-19 | BRL 29.60 | 0.00% | BRL 29.60 | BRL 29.60 | BRL 29.60 | 0 |
| 2026-06-18 | BRL 29.60 | -4.52% | BRL 30.02 | BRL 30.02 | BRL 29.60 | 1.60K |
| 2026-06-17 | BRL 31.00 | 0.00% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 0 |
| 2026-06-16 | BRL 31.00 | 0.00% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 0 |
| 2026-06-15 | BRL 31.00 | 0.00% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 0 |
| 2026-06-12 | BRL 31.00 | 0.00% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 0 |
| 2026-06-11 | BRL 31.00 | 0.00% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 0 |
| 2026-06-10 | BRL 31.00 | 0.00% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 0 |
| 2026-06-09 | BRL 31.00 | +4.20% | BRL 31.00 | BRL 31.00 | BRL 31.00 | 400 |
| 2026-06-08 | BRL 29.75 | -0.83% | BRL 29.75 | BRL 29.75 | BRL 29.60 | 300 |
| 2026-06-05 | BRL 30.00 | -2.25% | BRL 30.10 | BRL 30.10 | BRL 30.00 | 1.00K |
| 2026-06-03 | BRL 30.69 | 0.00% | BRL 30.69 | BRL 30.69 | BRL 30.69 | 0 |
| 2026-06-02 | BRL 30.69 | 0.00% | BRL 30.69 | BRL 30.69 | BRL 30.69 | 0 |
| 2026-06-01 | BRL 30.69 | 0.00% | BRL 30.69 | BRL 30.69 | BRL 30.69 | 0 |
| 2026-05-29 | BRL 30.69 | +0.66% | BRL 30.69 | BRL 30.69 | BRL 30.69 | 100 |
| 2026-05-28 | BRL 30.49 | +3.01% | BRL 30.40 | BRL 30.49 | BRL 30.40 | 300 |
| 2026-05-27 | BRL 29.60 | 0.00% | BRL 29.60 | BRL 29.60 | BRL 29.60 | 0 |