Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 5.57
-0.01 (-0.18%)
Sep 5, 2025, 4:44 PM GMT-3
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.56 | 5.63 | 5.56 | 5.57 | 5.57 | -0.18% | 1,500 |
| Sep 4, 2025 | 5.62 | 5.70 | 5.58 | 5.58 | 5.58 | 0.54% | 2,300 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 9,100 |
| Sep 2, 2025 | 5.57 | 5.82 | 5.51 | 5.65 | 5.65 | 1.44% | 1,500 |
| Sep 1, 2025 | 5.55 | 5.63 | 5.50 | 5.57 | 5.57 | 1.09% | 4,900 |
| Aug 29, 2025 | 5.51 | 5.51 | 5.47 | 5.51 | 5.51 | 0.36% | 23,800 |
| Aug 28, 2025 | 5.47 | 5.53 | 5.40 | 5.49 | 5.49 | 0.73% | 33,500 |
| Aug 27, 2025 | 5.50 | 5.55 | 5.41 | 5.45 | 5.45 | -0.91% | 31,400 |
| Aug 26, 2025 | 5.58 | 5.69 | 5.45 | 5.50 | 5.50 | -1.43% | 1,292,700 |
| Aug 25, 2025 | 5.62 | 5.64 | 5.50 | 5.58 | 5.58 | -0.71% | 8,700 |
| Aug 22, 2025 | 5.62 | 5.62 | 5.57 | 5.62 | 5.62 | -0.53% | 500 |
| Aug 21, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | - | 3,200 |
| Aug 20, 2025 | 5.63 | 5.66 | 5.54 | 5.65 | 5.65 | -0.18% | 8,300 |
| Aug 19, 2025 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | -0.35% | 2,100 |
| Aug 18, 2025 | 5.61 | 5.73 | 5.55 | 5.68 | 5.68 | -0.53% | 5,300 |
| Aug 15, 2025 | 5.67 | 5.71 | 5.61 | 5.71 | 5.71 | - | 5,100 |
| Aug 14, 2025 | 5.70 | 5.73 | 5.70 | 5.71 | 5.71 | 0.53% | 3,600 |
| Aug 13, 2025 | 5.72 | 5.74 | 5.59 | 5.68 | 5.68 | -1.39% | 3,400 |
| Aug 12, 2025 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | -0.52% | 1,900 |
| Aug 11, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.52% | 300 |
| Aug 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% | 100 |
| Aug 7, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | -0.17% | 600 |
| Aug 6, 2025 | 5.74 | 5.76 | 5.70 | 5.76 | 5.76 | 0.35% | 500 |
| Aug 5, 2025 | 5.65 | 5.75 | 5.60 | 5.74 | 5.74 | -0.52% | 5,500 |
| Aug 4, 2025 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | -0.17% | 600 |
| Aug 1, 2025 | 5.86 | 5.86 | 5.77 | 5.78 | 5.78 | -2.03% | 1,700 |
| Jul 31, 2025 | 5.75 | 5.90 | 5.74 | 5.90 | 5.90 | 2.79% | 3,500 |
| Jul 30, 2025 | 5.59 | 5.81 | 5.59 | 5.74 | 5.74 | 3.24% | 2,600 |
| Jul 29, 2025 | 5.51 | 5.60 | 5.51 | 5.56 | 5.56 | -0.71% | 3,500 |
| Jul 28, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.54% | 900 |
| Jul 25, 2025 | 5.58 | 5.58 | 5.53 | 5.57 | 5.57 | -0.18% | 1,700 |
| Jul 24, 2025 | 5.59 | 5.59 | 5.56 | 5.58 | 5.58 | 1.27% | 2,100 |
| Jul 23, 2025 | 5.65 | 5.69 | 5.51 | 5.51 | 5.51 | -2.48% | 3,200 |
| Jul 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.53% | 1,100 |
| Jul 21, 2025 | 5.62 | 5.64 | 5.62 | 5.62 | 5.62 | -0.53% | 800 |
| Jul 18, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -1.05% | 22,400 |
| Jul 17, 2025 | 5.73 | 5.73 | 5.64 | 5.71 | 5.71 | 0.18% | 5,200 |
| Jul 16, 2025 | 5.67 | 5.73 | 5.64 | 5.70 | 5.70 | -0.70% | 4,900 |
| Jul 15, 2025 | 5.72 | 6.01 | 5.72 | 5.74 | 5.74 | -0.17% | 3,600 |
| Jul 14, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.86% | 3,900 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.56 | 5.59 | 5.59 | - | 22,000 |
| Jul 10, 2025 | 5.60 | 5.60 | 5.56 | 5.59 | 5.59 | -0.18% | 2,200 |
| Jul 9, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -1.06% | 3,800 |
| Jul 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | 3,600 |
| Jul 7, 2025 | 5.68 | 5.70 | 5.62 | 5.62 | 5.62 | -3.77% | 6,200 |
| Jul 4, 2025 | 5.64 | 5.84 | 5.62 | 5.84 | 5.84 | 3.55% | 5,800 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | 0.18% | 13,300 |
| Jul 2, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.18% | 7,100 |
| Jul 1, 2025 | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | -0.18% | 13,300 |
| Jun 30, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | -0.35% | 7,900 |