Equatorial Maranhão Distribuidora de Energia S.A. (BVMF:EQMA3B)
Brazil · Delayed Price · Currency is BRL 29.01
+0.81 (2.87%)
Dec 2, 2025, 4:24 PM GMT-3
BVMF:EQMA3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 28.48 | 29.99 | 28.48 | 29.01 | 29.01 | 2.87% | 1,600 |
| Dec 1, 2025 | 29.31 | 29.31 | 27.84 | 28.20 | 28.20 | -3.75% | 4,200 |
| Nov 28, 2025 | 29.49 | 29.49 | 29.30 | 29.30 | 29.30 | 0.65% | 1,700 |
| Nov 27, 2025 | 29.65 | 29.65 | 29.11 | 29.11 | 29.11 | -4.21% | 2,900 |
| Nov 26, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 2.60% | 300 |
| Nov 24, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.92% | 100 |
| Nov 19, 2025 | 31.02 | 31.02 | 30.51 | 30.51 | 30.51 | -3.14% | 1,400 |
| Nov 18, 2025 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | -1.53% | 600 |
| Nov 13, 2025 | 31.50 | 31.99 | 31.50 | 31.99 | 31.99 | 1.56% | 200 |
| Nov 12, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | -1.56% | 200 |
| Nov 11, 2025 | 31.21 | 32.00 | 31.21 | 32.00 | 32.00 | -0.31% | 200 |
| Nov 10, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | - | 200 |
| Nov 7, 2025 | 31.10 | 32.10 | 31.10 | 32.10 | 32.10 | 4.22% | 4,400 |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.39% | 200 |
| Nov 4, 2025 | 30.44 | 30.68 | 30.42 | 30.68 | 30.68 | - | 1,500 |
| Nov 3, 2025 | 30.42 | 30.68 | 30.42 | 30.68 | 30.68 | 0.85% | 1,000 |
| Oct 31, 2025 | 30.39 | 30.44 | 30.39 | 30.42 | 30.42 | 1.43% | 600 |
| Oct 30, 2025 | 29.97 | 29.99 | 29.94 | 29.99 | 29.99 | 0.98% | 500 |
| Oct 28, 2025 | 29.51 | 30.20 | 29.51 | 29.70 | 29.70 | -0.67% | 800 |
| Oct 27, 2025 | 29.99 | 30.10 | 29.89 | 29.90 | 29.90 | 1.70% | 1,300 |
| Oct 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.62% | 100 |
| Oct 22, 2025 | 31.79 | 31.79 | 29.22 | 29.22 | 29.22 | -5.74% | 5,200 |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.03% | 200 |
| Oct 17, 2025 | 30.51 | 30.99 | 30.51 | 30.99 | 30.99 | -3.13% | 200 |
| Oct 8, 2025 | 30.51 | 32.00 | 30.00 | 31.99 | 31.99 | 3.19% | 6,300 |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.03% | 300 |
| Sep 26, 2025 | 31.90 | 32.99 | 31.90 | 32.99 | 32.99 | 1.51% | 2,600 |
| Sep 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.19% | 300 |
| Sep 22, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.27% | 100 |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.27% | 200 |
| Sep 18, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.30% | 100 |
| Sep 17, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 3.09% | 100 |
| Sep 15, 2025 | 30.99 | 32.00 | 30.99 | 32.00 | 32.00 | 6.70% | 200 |
| Sep 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 5.19% | 100 |
| Sep 9, 2025 | 29.01 | 29.01 | 28.51 | 28.51 | 28.51 | -6.83% | 200 |
| Sep 1, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.36% | 200 |
| Aug 28, 2025 | 28.61 | 30.49 | 28.60 | 30.49 | 30.49 | 1.63% | 500 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 400 |
| Aug 25, 2025 | 29.51 | 30.00 | 29.51 | 30.00 | 30.00 | 2.35% | 1,200 |
| Aug 19, 2025 | 27.70 | 29.31 | 27.70 | 29.31 | 29.31 | 4.72% | 2,900 |
| Aug 18, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 3.28% | 200 |
| Aug 14, 2025 | 26.99 | 27.49 | 26.99 | 27.10 | 27.10 | 2.30% | 900 |
| Aug 13, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 2.59% | 100 |
| Aug 12, 2025 | 25.91 | 25.91 | 25.82 | 25.82 | 25.82 | - | 200 |
| Aug 11, 2025 | 28.01 | 28.01 | 25.21 | 25.82 | 25.82 | -9.72% | 1,400 |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 200 |
| Aug 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 300 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.67% | 500 |
| Jul 25, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.48% | 700 |
| Jul 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.92% | 500 |