Equatorial Maranhão Distribuidora de Energia S.A. (BVMF:EQMA3B)
Brazil · Delayed Price · Currency is BRL 30.00
-0.40 (-1.32%)
Jan 23, 2026, 12:32 PM GMT-3
BVMF:EQMA3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 3,300 |
| Jan 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,000 |
| Jan 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 500 |
| Jan 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.36% | 200 |
| Jan 14, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.20% | 100 |
| Jan 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.71% | 100 |
| Jan 7, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 100 |
| Jan 6, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 3.27% | 200 |
| Jan 2, 2026 | 31.80 | 31.80 | 30.01 | 30.01 | 30.01 | -5.33% | 400 |
| Dec 30, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | 100 |
| Dec 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 7.61% | 100 |
| Dec 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -6.16% | 100 |
| Dec 19, 2025 | 31.48 | 31.49 | 31.48 | 31.49 | 31.49 | 1.61% | 200 |
| Dec 18, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2.62% | 100 |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.95% | 400 |
| Dec 12, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.67% | 100 |
| Dec 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.76% | 100 |
| Dec 9, 2025 | 29.01 | 29.47 | 28.02 | 29.47 | 29.47 | -1.44% | 500 |
| Dec 8, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 3.07% | 200 |
| 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 |