Equatorial Maranhão Distribuidora de Energia S.A. (BVMF:EQMA3B)
Brazil · Delayed Price · Currency is BRL 29.11
-0.38 (-1.29%)
Aug 20, 2026, 9:31 PM GMT-3
BVMF:EQMA3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.12 | 29.12 | 29.11 | 29.11 | - | - | 300 |
| Aug 20, 2026 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | -1.29% | 200 |
| Aug 19, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | 100 |
| Aug 13, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | 100 |
| Aug 12, 2026 | 29.17 | 29.49 | 29.17 | 29.49 | 29.49 | 1.62% | 1,500 |
| Aug 11, 2026 | 29.04 | 29.04 | 29.02 | 29.02 | 29.02 | -1.29% | 300 |
| Aug 10, 2026 | 29.24 | 29.40 | 29.24 | 29.40 | 29.40 | 1.87% | 300 |
| Aug 7, 2026 | 28.82 | 28.86 | 28.81 | 28.86 | 28.86 | -1.60% | 300 |
| Aug 5, 2026 | 28.86 | 29.49 | 28.86 | 29.33 | 29.33 | 1.07% | 3,800 |
| Aug 4, 2026 | 30.00 | 30.00 | 29.02 | 29.02 | 29.02 | -1.96% | 600 |
| Aug 3, 2026 | 30.85 | 30.85 | 29.60 | 29.60 | 29.60 | -1.33% | 2,900 |
| Jul 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.28% | 900 |
| Jul 30, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.27% | 200 |
| Jul 28, 2026 | 30.45 | 30.47 | 30.01 | 30.01 | 30.01 | 0.07% | 300 |
| Jul 27, 2026 | 29.75 | 29.99 | 29.75 | 29.99 | 29.99 | 0.81% | 300 |
| Jul 23, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.51% | 1,000 |
| Jul 22, 2026 | 29.61 | 29.61 | 29.60 | 29.60 | 29.60 | -1.37% | 200 |
| Jul 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 100 |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.61% | 200 |
| Jul 15, 2026 | 29.81 | 30.49 | 29.80 | 30.49 | 30.49 | 1.63% | 900 |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Jul 10, 2026 | 30.01 | 30.49 | 30.00 | 30.00 | 30.00 | - | 600 |
| Jul 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.07% | 200 |
| Jul 1, 2026 | 30.51 | 30.51 | 30.02 | 30.02 | 30.02 | -2.69% | 200 |
| Jun 29, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.75% | 100 |
| Jun 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.03% | 400 |
| Jun 24, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.26% | 200 |
| Jun 23, 2026 | 30.46 | 31.00 | 29.79 | 31.00 | 31.00 | 1.71% | 2,500 |
| Jun 22, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2.97% | 100 |
| Jun 18, 2026 | 30.02 | 30.02 | 29.60 | 29.60 | 29.60 | -4.52% | 1,600 |
| Jun 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.20% | 400 |
| Jun 8, 2026 | 29.75 | 29.75 | 29.60 | 29.75 | 29.75 | -0.83% | 300 |
| Jun 5, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -2.25% | 1,000 |
| May 29, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.66% | 100 |
| May 28, 2026 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | 3.01% | 300 |
| May 26, 2026 | 30.51 | 30.51 | 29.60 | 29.60 | 29.60 | -4.49% | 1,000 |
| May 25, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.03% | 100 |
| May 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.03% | 1,200 |
| May 15, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.03% | 100 |
| May 14, 2026 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | - | 1,200 |
| May 13, 2026 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | -0.03% | 1,300 |
| May 11, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.56% | 100 |
| May 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.64% | 100 |
| May 5, 2026 | 31.00 | 31.30 | 30.62 | 31.30 | 31.30 | -2.13% | 400 |
| Apr 29, 2026 | 32.50 | 32.50 | 30.25 | 31.98 | 31.98 | 2.26% | 300 |
| Apr 23, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 31.27 | -0.62% | 100 |
| Apr 22, 2026 | 32.20 | 32.32 | 32.20 | 32.30 | 31.47 | -2.09% | 500 |
| Apr 20, 2026 | 32.01 | 32.99 | 32.01 | 32.99 | 32.14 | - | 200 |
| Apr 8, 2026 | 30.50 | 32.99 | 30.40 | 32.99 | 32.14 | 6.42% | 1,500 |