Equatorial Maranhão Distribuidora de Energia S.A. (BVMF:EQMA3B)
Brazil · Delayed Price · Currency is BRL 30.49
+0.49 (1.63%)
Aug 28, 2025, 2:43 PM GMT-3
BVMF:EQMA3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.61 | 30.49 | 28.60 | 30.49 | 30.49 | 1.63% | 500 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 400 |
| 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 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Aug 21, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Aug 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| 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 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| 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 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| 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 30, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | - |
| Jul 29, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | - |
| Jul 28, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | - |
| 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 |
| Jul 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 21, 2025 | 29.32 | 29.32 | 28.60 | 28.60 | 28.60 | -2.46% | 1,700 |
| Jul 18, 2025 | 29.15 | 29.32 | 29.15 | 29.32 | 29.32 | 1.28% | 2,400 |
| Jul 17, 2025 | 28.94 | 28.95 | 28.94 | 28.95 | 28.95 | 1.58% | 600 |
| Jul 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.38% | 400 |
| Jul 14, 2025 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | 4.71% | 700 |
| Jul 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 100 |
| Jul 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jul 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 100 |
| Jun 30, 2025 | 29.23 | 29.24 | 27.51 | 27.80 | 27.80 | -4.89% | 900 |
| Jun 27, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Jun 26, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Jun 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Jun 24, 2025 | 26.99 | 29.23 | 26.60 | 29.23 | 29.23 | 11.06% | 800 |
| Jun 23, 2025 | 26.01 | 26.32 | 25.51 | 26.32 | 26.32 | -6.67% | 300 |
| Jun 20, 2025 | 28.14 | 28.20 | 28.14 | 28.20 | 28.20 | 4.48% | 300 |