Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 5.37
+0.05 (0.94%)
Jul 10, 2026, 5:00 PM GMT-3
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.34 | 5.50 | 5.31 | 5.37 | 5.37 | 0.94% | 17,500 |
| Jul 9, 2026 | 5.34 | 5.61 | 5.15 | 5.32 | 5.32 | 1.53% | 19,400 |
| Jul 8, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | 2.34% | 23,200 |
| Jul 7, 2026 | 5.16 | 5.20 | 4.81 | 5.12 | 5.12 | 0.39% | 79,600 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 117,400 |
| Jul 3, 2026 | 5.42 | 5.43 | 5.19 | 5.20 | 5.20 | -4.06% | 123,000 |
| Jul 2, 2026 | 5.75 | 5.75 | 5.30 | 5.42 | 5.42 | -4.91% | 89,400 |
| Jul 1, 2026 | 5.72 | 5.72 | 5.65 | 5.70 | 5.70 | -0.52% | 19,100 |
| Jun 30, 2026 | 5.87 | 5.87 | 5.72 | 5.73 | 5.73 | -1.21% | 10,800 |
| Jun 29, 2026 | 5.80 | 5.88 | 5.75 | 5.80 | 5.80 | -0.85% | 14,700 |
| Jun 26, 2026 | 6.25 | 6.25 | 5.70 | 5.85 | 5.85 | -6.75% | 59,700 |
| Jun 25, 2026 | 6.90 | 6.90 | 6.59 | 6.59 | 6.27 | -1.49% | 50,100 |
| Jun 24, 2026 | 6.44 | 6.80 | 6.44 | 6.69 | 6.37 | 3.72% | 36,100 |
| Jun 23, 2026 | 6.01 | 6.46 | 6.01 | 6.45 | 6.14 | 11.59% | 136,400 |
| Jun 22, 2026 | 5.71 | 5.82 | 5.71 | 5.78 | 5.50 | 1.23% | 5,900 |
| Jun 19, 2026 | 5.76 | 5.77 | 5.71 | 5.71 | 5.44 | -1.04% | 5,100 |
| Jun 18, 2026 | 5.79 | 5.79 | 5.75 | 5.77 | 5.49 | -0.35% | 2,100 |
| Jun 17, 2026 | 5.79 | 5.80 | 5.77 | 5.79 | 5.51 | 0.17% | 8,800 |
| Jun 16, 2026 | 5.81 | 5.93 | 5.76 | 5.78 | 5.50 | -0.34% | 7,000 |
| Jun 15, 2026 | 5.85 | 5.92 | 5.80 | 5.80 | 5.52 | -1.19% | 11,500 |
| Jun 12, 2026 | 6.00 | 6.02 | 5.87 | 5.87 | 5.59 | 0.69% | 3,300 |
| Jun 11, 2026 | 5.88 | 5.95 | 5.78 | 5.83 | 5.55 | 1.22% | 2,900 |
| Jun 10, 2026 | 5.81 | 5.81 | 5.75 | 5.76 | 5.48 | -0.86% | 4,800 |
| Jun 9, 2026 | 5.81 | 5.81 | 5.74 | 5.81 | 5.53 | 0.17% | 9,700 |
| Jun 8, 2026 | 5.96 | 5.97 | 5.75 | 5.80 | 5.52 | -1.36% | 23,000 |
| Jun 5, 2026 | 5.93 | 6.09 | 5.88 | 5.88 | 5.60 | -0.84% | 6,100 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.90 | 5.93 | 5.64 | -1.66% | 5,000 |
| Jun 2, 2026 | 5.95 | 6.07 | 5.89 | 6.03 | 5.74 | 1.34% | 2,600 |
| Jun 1, 2026 | 5.99 | 6.03 | 5.80 | 5.95 | 5.66 | 0.17% | 16,400 |
| May 29, 2026 | 6.09 | 6.09 | 5.92 | 5.94 | 5.65 | 0.34% | 5,800 |
| May 28, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.64 | -1.66% | 5,000 |
| May 27, 2026 | 6.19 | 6.19 | 5.96 | 6.02 | 5.73 | -0.66% | 2,900 |
| May 26, 2026 | 6.10 | 6.10 | 5.96 | 6.06 | 5.77 | -0.66% | 2,400 |
| May 25, 2026 | 6.07 | 6.24 | 5.98 | 6.10 | 5.81 | 2.69% | 9,900 |
| May 22, 2026 | 5.82 | 5.94 | 5.82 | 5.94 | 5.65 | 2.06% | 3,700 |
| May 21, 2026 | 5.81 | 5.87 | 5.76 | 5.82 | 5.54 | - | 11,900 |
| May 20, 2026 | 5.92 | 5.92 | 5.80 | 5.82 | 5.54 | - | 13,500 |
| May 19, 2026 | 5.82 | 5.92 | 5.78 | 5.82 | 5.54 | -1.36% | 7,900 |
| May 18, 2026 | 6.17 | 6.17 | 5.90 | 5.90 | 5.62 | -2.80% | 15,000 |
| May 15, 2026 | 6.29 | 6.29 | 6.07 | 6.07 | 5.78 | -3.50% | 14,300 |
| May 14, 2026 | 6.51 | 6.51 | 6.29 | 6.29 | 5.99 | 0.80% | 1,000 |
| May 13, 2026 | 6.36 | 6.49 | 6.24 | 6.24 | 5.94 | -2.95% | 7,600 |
| May 12, 2026 | 6.50 | 6.51 | 6.40 | 6.43 | 6.12 | 0.47% | 2,400 |
| May 11, 2026 | 6.61 | 6.61 | 6.40 | 6.40 | 6.09 | -3.32% | 15,100 |
| May 8, 2026 | 6.69 | 6.69 | 6.62 | 6.62 | 6.30 | -0.90% | 6,100 |
| May 7, 2026 | 6.99 | 6.99 | 6.68 | 6.68 | 6.36 | -3.19% | 9,900 |
| May 6, 2026 | 7.06 | 7.06 | 6.90 | 6.90 | 6.57 | -1.85% | 17,900 |
| May 5, 2026 | 7.09 | 7.27 | 7.03 | 7.03 | 6.69 | -1.13% | 7,400 |
| May 4, 2026 | 7.00 | 7.17 | 7.00 | 7.11 | 6.77 | 1.57% | 16,500 |
| Apr 30, 2026 | 7.11 | 7.26 | 6.97 | 7.00 | 6.66 | -1.48% | 5,200 |