Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 6.86
+0.15 (2.24%)
Mar 26, 2026, 2:34 PM GMT-3
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.50 | 6.74 | 6.50 | 6.71 | 6.71 | 0.90% | 1,300 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 2,100 |
| Mar 23, 2026 | 6.49 | 6.64 | 6.49 | 6.64 | 6.64 | 2.31% | 3,500 |
| Mar 20, 2026 | 6.64 | 6.65 | 6.45 | 6.49 | 6.49 | -1.52% | 3,000 |
| Mar 19, 2026 | 6.57 | 6.64 | 6.44 | 6.59 | 6.59 | 2.49% | 3,900 |
| Mar 18, 2026 | 6.39 | 6.60 | 6.39 | 6.43 | 6.43 | 0.47% | 4,300 |
| Mar 17, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 1.91% | 3,900 |
| Mar 16, 2026 | 6.44 | 6.59 | 6.22 | 6.28 | 6.28 | -2.03% | 8,100 |
| Mar 13, 2026 | 6.59 | 6.60 | 6.41 | 6.41 | 6.41 | -1.23% | 1,500 |
| Mar 12, 2026 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | 1.56% | 900 |
| Mar 11, 2026 | 6.39 | 6.59 | 6.36 | 6.39 | 6.39 | - | 16,200 |
| Mar 10, 2026 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 0.47% | 200 |
| Mar 9, 2026 | 6.42 | 6.45 | 6.36 | 6.36 | 6.36 | -0.63% | 3,900 |
| Mar 6, 2026 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | 0.79% | 500 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.16% | 3,300 |
| Mar 4, 2026 | 6.49 | 6.53 | 6.49 | 6.49 | 6.49 | - | 2,500 |
| Mar 3, 2026 | 6.49 | 6.49 | 6.36 | 6.49 | 6.49 | 1.56% | 5,300 |
| Mar 2, 2026 | 6.53 | 6.54 | 6.37 | 6.39 | 6.39 | -2.14% | 1,100 |
| Feb 27, 2026 | 6.35 | 6.53 | 6.33 | 6.53 | 6.53 | 0.62% | 3,600 |
| Feb 26, 2026 | 6.40 | 6.49 | 6.39 | 6.49 | 6.49 | 1.56% | 1,600 |
| Feb 25, 2026 | 6.37 | 6.42 | 6.36 | 6.39 | 6.39 | 0.16% | 6,000 |
| Feb 24, 2026 | 6.54 | 6.54 | 6.35 | 6.38 | 6.38 | -0.16% | 2,900 |
| Feb 23, 2026 | 6.32 | 6.39 | 6.32 | 6.39 | 6.39 | -0.31% | 1,400 |
| Feb 20, 2026 | 6.30 | 6.41 | 6.30 | 6.41 | 6.41 | -0.16% | 1,600 |
| Feb 19, 2026 | 6.44 | 6.44 | 6.33 | 6.42 | 6.42 | -0.77% | 3,000 |
| Feb 18, 2026 | 6.45 | 6.49 | 6.28 | 6.47 | 6.47 | 3.19% | 2,200 |
| Feb 13, 2026 | 6.28 | 6.41 | 6.26 | 6.27 | 6.27 | -0.16% | 4,100 |
| Feb 12, 2026 | 6.28 | 6.39 | 6.28 | 6.28 | 6.28 | 0.16% | 700 |
| Feb 11, 2026 | 6.40 | 6.51 | 6.12 | 6.27 | 6.27 | 0.64% | 11,700 |
| Feb 10, 2026 | 6.20 | 6.54 | 6.20 | 6.23 | 6.23 | 0.97% | 5,300 |
| Feb 9, 2026 | 6.21 | 6.25 | 6.17 | 6.17 | 6.17 | - | 9,300 |
| Feb 6, 2026 | 6.32 | 6.38 | 6.17 | 6.17 | 6.17 | -1.44% | 4,100 |
| Feb 5, 2026 | 6.37 | 6.37 | 6.25 | 6.26 | 6.26 | -1.57% | 3,300 |
| Feb 4, 2026 | 6.44 | 6.44 | 6.32 | 6.36 | 6.36 | -1.40% | 2,200 |
| Feb 3, 2026 | 6.47 | 6.47 | 6.32 | 6.45 | 6.45 | 0.78% | 2,500 |
| Feb 2, 2026 | 6.54 | 6.54 | 6.33 | 6.40 | 6.40 | 0.16% | 6,700 |
| Jan 30, 2026 | 6.53 | 6.54 | 6.30 | 6.39 | 6.39 | -0.62% | 7,700 |
| Jan 29, 2026 | 6.47 | 6.50 | 6.28 | 6.43 | 6.43 | -0.62% | 12,400 |
| Jan 28, 2026 | 6.40 | 6.47 | 6.23 | 6.47 | 6.47 | 3.52% | 9,000 |
| Jan 27, 2026 | 6.17 | 6.35 | 6.00 | 6.25 | 6.25 | -0.64% | 6,800 |
| Jan 26, 2026 | 6.28 | 6.49 | 6.28 | 6.29 | 6.29 | 0.16% | 4,700 |
| Jan 23, 2026 | 6.16 | 6.30 | 6.16 | 6.28 | 6.28 | 0.48% | 4,500 |
| Jan 22, 2026 | 6.16 | 6.58 | 5.90 | 6.25 | 6.25 | 0.64% | 19,700 |
| Jan 21, 2026 | 6.39 | 6.39 | 6.21 | 6.21 | 6.21 | - | 3,600 |
| Jan 20, 2026 | 6.20 | 6.37 | 6.20 | 6.21 | 6.21 | 0.65% | 1,800 |
| Jan 19, 2026 | 6.09 | 6.39 | 6.09 | 6.17 | 6.17 | 1.48% | 600 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | -1.94% | 1,100 |
| Jan 15, 2026 | 5.99 | 6.49 | 5.99 | 6.20 | 6.20 | 2.48% | 2,400 |
| Jan 14, 2026 | 6.09 | 6.10 | 5.97 | 6.05 | 6.05 | -0.33% | 15,300 |
| Jan 13, 2026 | 5.82 | 6.11 | 5.82 | 6.07 | 6.07 | 1.34% | 6,000 |