Equatorial Maranhão Distribuidora de Energia S.A. (BVMF:EQMA3B)
Brazil · Delayed Price · Currency is BRL 29.60
-1.40 (-4.52%)
Jun 18, 2026, 1:24 PM GMT-3
BVMF:EQMA3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 31.15 | 31.15 | 29.01 | 31.00 | 30.20 | -3.09% | 3,300 |
| Apr 2, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.17 | - | 100 |
| Apr 1, 2026 | 31.78 | 31.99 | 31.10 | 31.99 | 31.17 | 3.16% | 1,100 |
| Mar 31, 2026 | 31.02 | 31.11 | 31.01 | 31.01 | 30.21 | - | 400 |
| Mar 30, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 30.21 | 0.06% | 100 |
| Mar 27, 2026 | 30.41 | 31.49 | 30.41 | 30.99 | 30.19 | 2.96% | 600 |
| Mar 26, 2026 | 33.21 | 33.50 | 30.01 | 30.10 | 29.32 | -15.16% | 5,200 |
| Mar 25, 2026 | 33.51 | 35.48 | 33.36 | 35.48 | 34.57 | -0.03% | 300 |
| Mar 13, 2026 | 33.51 | 35.49 | 33.51 | 35.49 | 34.58 | 1.49% | 200 |
| Mar 9, 2026 | 32.35 | 34.97 | 32.35 | 34.97 | 34.07 | 2.91% | 800 |
| Mar 3, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.10 | - | 100 |
| Feb 27, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.10 | 2.97% | 100 |
| Feb 24, 2026 | 32.99 | 33.00 | 32.99 | 33.00 | 32.15 | 3.16% | 200 |
| Feb 18, 2026 | 31.49 | 31.99 | 31.49 | 31.99 | 31.17 | 3.23% | 300 |
| Feb 12, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.19 | - | 100 |
| Feb 11, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.19 | 1.57% | 100 |
| Feb 9, 2026 | 30.52 | 30.52 | 30.51 | 30.51 | 29.72 | - | 2,800 |
| Feb 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 29.72 | -3.11% | 100 |
| Feb 5, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 30.68 | 1.98% | 100 |
| Jan 30, 2026 | 30.51 | 30.88 | 30.01 | 30.88 | 30.08 | -3.47% | 500 |
| Jan 29, 2026 | 30.51 | 31.99 | 30.50 | 31.99 | 31.17 | 3.19% | 5,700 |
| Jan 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.20 | -6.03% | 1,100 |
| Jan 27, 2026 | 30.11 | 32.99 | 30.10 | 32.99 | 32.14 | 9.60% | 1,300 |
| Jan 26, 2026 | 30.11 | 30.11 | 30.10 | 30.10 | 29.32 | 0.33% | 300 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.23 | -1.32% | 1,300 |
| Jan 22, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 29.62 | -0.33% | 3,300 |
| Jan 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.71 | - | 1,000 |
| Jan 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.71 | - | 500 |
| Jan 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.71 | 1.36% | 200 |
| Jan 14, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.31 | -0.20% | 100 |
| Jan 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.37 | -2.71% | 100 |