Equatorial Maranhão Distribuidora de Energia S.A. (BVMF:EQMA3B)
Brazil · Delayed Price · Currency is BRL 32.99
+0.99 (3.09%)
Sep 17, 2025, 11:28 AM GMT-3
BVMF:EQMA3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 3.09% | 100 |
| Sep 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 15, 2025 | 30.99 | 32.00 | 30.99 | 32.00 | 32.00 | 6.70% | 200 |
| Sep 12, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Sep 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 5.19% | 100 |
| Sep 10, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - | - |
| Sep 9, 2025 | 29.01 | 29.01 | 28.51 | 28.51 | 28.51 | -6.83% | 200 |
| Sep 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 1, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.36% | 200 |
| Aug 29, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | - |
| 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 |