Equatorial Para Distribuidora de Energia SA EQPA3
BMFBOVESPA · Brazil · Utilities
BRL 5.54-0.03 (-0.54%)
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 5.57 | 0.00% | BRL 5.54 | BRL 5.69 | BRL 5.54 | 23.40K |
| 2026-09-30 | BRL 5.57 | -0.18% | BRL 5.58 | BRL 5.58 | BRL 5.54 | 9.40K |
| 2026-09-29 | BRL 5.58 | +0.72% | BRL 5.52 | BRL 5.60 | BRL 5.51 | 2.40K |
| 2026-09-28 | BRL 5.54 | 0.00% | BRL 5.51 | BRL 5.56 | BRL 5.46 | 6.50K |
| 2026-09-25 | BRL 5.54 | +1.47% | BRL 5.46 | BRL 5.54 | BRL 5.46 | 3.20K |
| 2026-09-24 | BRL 5.46 | -0.36% | BRL 5.54 | BRL 5.54 | BRL 5.46 | 4.30K |
| 2026-09-23 | BRL 5.48 | -0.90% | BRL 5.53 | BRL 5.55 | BRL 5.48 | 9.70K |
| 2026-09-22 | BRL 5.53 | +0.36% | BRL 5.53 | BRL 5.53 | BRL 5.51 | 8.00K |
| 2026-09-21 | BRL 5.51 | +0.73% | BRL 5.50 | BRL 5.54 | BRL 5.50 | 8.00K |
| 2026-09-18 | BRL 5.47 | +0.37% | BRL 5.49 | BRL 5.49 | BRL 5.41 | 8.00K |
| 2026-09-17 | BRL 5.45 | -1.27% | BRL 5.48 | BRL 5.48 | BRL 5.39 | 21.30K |
| 2026-09-16 | BRL 5.52 | +0.18% | BRL 5.53 | BRL 5.53 | BRL 5.50 | 8.20K |
| 2026-09-15 | BRL 5.51 | -0.72% | BRL 5.53 | BRL 5.55 | BRL 5.50 | 9.90K |
| 2026-09-14 | BRL 5.55 | +1.28% | BRL 5.49 | BRL 5.55 | BRL 5.49 | 11.20K |
| 2026-09-11 | BRL 5.48 | -0.18% | BRL 5.51 | BRL 5.51 | BRL 5.41 | 6.50K |
| 2026-09-10 | BRL 5.49 | +0.55% | BRL 5.50 | BRL 5.50 | BRL 5.46 | 7.90K |
| 2026-09-09 | BRL 5.46 | -0.73% | BRL 5.45 | BRL 5.50 | BRL 5.43 | 10.90K |
| 2026-09-08 | BRL 5.50 | -0.36% | BRL 5.52 | BRL 5.52 | BRL 5.48 | 17.30K |
| 2026-09-04 | BRL 5.52 | +0.18% | BRL 5.53 | BRL 5.53 | BRL 5.46 | 11.70K |
| 2026-09-03 | BRL 5.51 | -1.25% | BRL 5.55 | BRL 5.64 | BRL 5.51 | 17.10K |
| 2026-09-02 | BRL 5.58 | +0.36% | BRL 5.75 | BRL 5.75 | BRL 5.25 | 104.90K |
| 2026-09-01 | BRL 5.56 | -1.07% | BRL 5.79 | BRL 5.79 | BRL 5.54 | 9.00K |
| 2026-08-31 | BRL 5.62 | +1.26% | BRL 5.55 | BRL 5.74 | BRL 5.42 | 9.00K |
| 2026-08-28 | BRL 5.55 | +3.16% | BRL 5.41 | BRL 5.65 | BRL 5.39 | 14.50K |
| 2026-08-27 | BRL 5.38 | -1.10% | BRL 5.44 | BRL 5.44 | BRL 5.38 | 7.70K |
| 2026-08-26 | BRL 5.44 | -1.81% | BRL 5.53 | BRL 5.55 | BRL 5.43 | 5.20K |
| 2026-08-25 | BRL 5.54 | +2.21% | BRL 5.50 | BRL 5.55 | BRL 5.47 | 4.50K |
| 2026-08-24 | BRL 5.42 | +0.18% | BRL 5.50 | BRL 5.70 | BRL 5.36 | 18.30K |
| 2026-08-21 | BRL 5.41 | +0.74% | BRL 5.75 | BRL 5.75 | BRL 5.41 | 2.60K |
| 2026-08-20 | BRL 5.37 | -2.72% | BRL 5.48 | BRL 5.48 | BRL 5.35 | 11.70K |
| 2026-08-19 | BRL 5.52 | +1.28% | BRL 5.55 | BRL 5.99 | BRL 5.45 | 70.80K |
| 2026-08-18 | BRL 5.45 | +0.74% | BRL 5.33 | BRL 5.69 | BRL 5.33 | 8.40K |
| 2026-08-17 | BRL 5.41 | +4.64% | BRL 5.18 | BRL 5.68 | BRL 5.18 | 21.20K |
| 2026-08-14 | BRL 5.17 | -1.52% | BRL 5.21 | BRL 5.24 | BRL 5.17 | 5.50K |
| 2026-08-13 | BRL 5.25 | +0.96% | BRL 5.18 | BRL 5.25 | BRL 5.18 | 3.00K |
| 2026-08-12 | BRL 5.20 | +0.39% | BRL 5.11 | BRL 5.21 | BRL 5.11 | 2.40K |
| 2026-08-11 | BRL 5.18 | -1.15% | BRL 5.25 | BRL 5.34 | BRL 5.12 | 10.00K |
| 2026-08-10 | BRL 5.24 | -1.50% | BRL 5.33 | BRL 5.41 | BRL 5.23 | 9.60K |
| 2026-08-07 | BRL 5.32 | -1.12% | BRL 5.33 | BRL 5.39 | BRL 5.31 | 8.30K |
| 2026-08-06 | BRL 5.38 | -2.18% | BRL 5.54 | BRL 5.54 | BRL 5.32 | 6.50K |
| 2026-08-05 | BRL 5.50 | +0.36% | BRL 5.48 | BRL 5.52 | BRL 5.45 | 5.50K |
| 2026-08-04 | BRL 5.48 | +2.24% | BRL 5.36 | BRL 5.48 | BRL 5.36 | 7.20K |
| 2026-08-03 | BRL 5.36 | +0.94% | BRL 5.47 | BRL 5.47 | BRL 5.28 | 24.40K |
| 2026-07-31 | BRL 5.31 | +0.19% | BRL 5.30 | BRL 5.31 | BRL 5.28 | 14.60K |
| 2026-07-30 | BRL 5.30 | 0.00% | BRL 5.22 | BRL 5.31 | BRL 5.22 | 8.40K |
| 2026-07-29 | BRL 5.30 | -0.19% | BRL 5.27 | BRL 5.30 | BRL 5.26 | 4.00K |
| 2026-07-28 | BRL 5.31 | +1.14% | BRL 5.25 | BRL 5.48 | BRL 5.25 | 10.10K |
| 2026-07-27 | BRL 5.25 | -0.76% | BRL 5.29 | BRL 5.29 | BRL 5.20 | 11.80K |
| 2026-07-24 | BRL 5.29 | +0.19% | BRL 5.29 | BRL 5.29 | BRL 5.23 | 5.60K |
| 2026-07-23 | BRL 5.28 | 0.00% | BRL 5.29 | BRL 5.29 | BRL 5.26 | 8.90K |
| 2026-07-22 | BRL 5.28 | +0.38% | BRL 5.28 | BRL 5.28 | BRL 5.23 | 8.30K |
| 2026-07-21 | BRL 5.26 | +1.15% | BRL 5.20 | BRL 5.29 | BRL 5.20 | 11.80K |
| 2026-07-20 | BRL 5.20 | -1.89% | BRL 5.30 | BRL 5.30 | BRL 5.20 | 11.90K |
| 2026-07-17 | BRL 5.30 | -0.75% | BRL 5.36 | BRL 5.39 | BRL 5.25 | 10.00K |
| 2026-07-16 | BRL 5.34 | -0.74% | BRL 5.38 | BRL 5.38 | BRL 5.20 | 8.40K |
| 2026-07-15 | BRL 5.38 | -0.92% | BRL 5.43 | BRL 5.43 | BRL 5.30 | 11.60K |
| 2026-07-14 | BRL 5.43 | +0.56% | BRL 5.40 | BRL 5.50 | BRL 5.40 | 6.00K |
| 2026-07-13 | BRL 5.40 | +0.56% | BRL 5.49 | BRL 5.49 | BRL 5.37 | 9.20K |
| 2026-07-10 | BRL 5.37 | +0.94% | BRL 5.34 | BRL 5.50 | BRL 5.31 | 17.50K |
| 2026-07-09 | BRL 5.32 | +1.53% | BRL 5.34 | BRL 5.61 | BRL 5.15 | 20.40K |
| 2026-07-08 | BRL 5.24 | +2.34% | BRL 5.10 | BRL 5.25 | BRL 5.10 | 23.20K |
| 2026-07-07 | BRL 5.12 | +0.39% | BRL 5.16 | BRL 5.20 | BRL 4.81 | 79.80K |
| 2026-07-06 | BRL 5.10 | -1.92% | BRL 5.20 | BRL 5.20 | BRL 5.00 | 118.00K |
| 2026-07-03 | BRL 5.20 | -4.06% | BRL 5.42 | BRL 5.43 | BRL 5.19 | 127.00K |
| 2026-07-02 | BRL 5.42 | -4.91% | BRL 5.75 | BRL 5.75 | BRL 5.30 | 90.30K |
| 2026-07-01 | BRL 5.70 | -0.52% | BRL 5.72 | BRL 5.72 | BRL 5.65 | 19.70K |
| 2026-06-30 | BRL 5.73 | -1.21% | BRL 5.87 | BRL 5.87 | BRL 5.72 | 10.80K |
| 2026-06-29 | BRL 5.80 | -0.85% | BRL 5.80 | BRL 5.88 | BRL 5.75 | 15.00K |
| 2026-06-26 | BRL 5.85 | -11.23% | BRL 6.25 | BRL 6.25 | BRL 5.70 | 59.70K |
| 2026-06-25 | BRL 6.59 | -1.49% | BRL 6.90 | BRL 6.90 | BRL 6.59 | 51.40K |
| 2026-06-24 | BRL 6.69 | +3.72% | BRL 6.44 | BRL 6.80 | BRL 6.44 | 38.20K |
| 2026-06-23 | BRL 6.45 | +11.59% | BRL 6.01 | BRL 6.46 | BRL 6.01 | 136.50K |
| 2026-06-22 | BRL 5.78 | +1.23% | BRL 5.71 | BRL 5.82 | BRL 5.71 | 6.30K |
| 2026-06-19 | BRL 5.71 | -1.04% | BRL 5.76 | BRL 5.77 | BRL 5.71 | 5.10K |
| 2026-06-18 | BRL 5.77 | -0.52% | BRL 5.79 | BRL 5.79 | BRL 5.75 | 2.10K |
| 2026-06-17 | BRL 5.80 | +0.35% | BRL 5.79 | BRL 5.80 | BRL 5.77 | 8.80K |
| 2026-06-16 | BRL 5.78 | -0.34% | BRL 5.81 | BRL 5.93 | BRL 5.76 | 7.10K |
| 2026-06-15 | BRL 5.80 | -1.19% | BRL 5.85 | BRL 5.92 | BRL 5.80 | 11.50K |
| 2026-06-12 | BRL 5.87 | +0.69% | BRL 6.00 | BRL 6.02 | BRL 5.87 | 3.60K |
| 2026-06-11 | BRL 5.83 | +1.22% | BRL 5.88 | BRL 5.95 | BRL 5.78 | 3.10K |
| 2026-06-10 | BRL 5.76 | -0.86% | BRL 5.81 | BRL 5.81 | BRL 5.75 | 4.80K |
| 2026-06-09 | BRL 5.81 | +0.17% | BRL 5.80 | BRL 5.81 | BRL 5.74 | 9.70K |
| 2026-06-08 | BRL 5.80 | -1.36% | BRL 5.96 | BRL 5.97 | BRL 5.75 | 23.00K |
| 2026-06-05 | BRL 5.88 | -0.84% | BRL 5.93 | BRL 6.09 | BRL 5.88 | 6.60K |
| 2026-06-03 | BRL 5.93 | -1.66% | BRL 6.00 | BRL 6.00 | BRL 5.90 | 5.00K |
| 2026-06-02 | BRL 6.03 | +1.34% | BRL 5.95 | BRL 6.07 | BRL 5.89 | 2.60K |
| 2026-06-01 | BRL 5.95 | +0.17% | BRL 5.99 | BRL 6.03 | BRL 5.80 | 16.50K |
| 2026-05-29 | BRL 5.94 | +0.34% | BRL 6.09 | BRL 6.09 | BRL 5.92 | 5.80K |
| 2026-05-28 | BRL 5.92 | -1.66% | BRL 5.97 | BRL 5.97 | BRL 5.92 | 5.20K |
| 2026-05-27 | BRL 6.02 | -0.66% | BRL 6.19 | BRL 6.19 | BRL 5.96 | 3.00K |