Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 5.45
+0.08 (1.49%)
Aug 21, 2026, 3:31 PM GMT-3
BVMF:EQPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | - | 1.49% | 1,500 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.35 | 5.37 | 5.37 | -2.72% | 11,700 |
| Aug 19, 2026 | 5.55 | 5.99 | 5.45 | 5.52 | 5.52 | 1.28% | 70,800 |
| Aug 18, 2026 | 5.33 | 5.69 | 5.33 | 5.45 | 5.45 | 0.74% | 8,400 |
| Aug 17, 2026 | 5.18 | 5.68 | 5.18 | 5.41 | 5.41 | 4.64% | 21,200 |
| Aug 14, 2026 | 5.21 | 5.24 | 5.17 | 5.17 | 5.17 | -1.52% | 5,500 |
| Aug 13, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 0.96% | 3,000 |
| Aug 12, 2026 | 5.11 | 5.21 | 5.11 | 5.20 | 5.20 | 0.39% | 2,300 |
| Aug 11, 2026 | 5.25 | 5.34 | 5.12 | 5.18 | 5.18 | -1.15% | 9,800 |
| Aug 10, 2026 | 5.33 | 5.41 | 5.23 | 5.24 | 5.24 | -1.50% | 9,400 |
| Aug 7, 2026 | 5.33 | 5.39 | 5.31 | 5.32 | 5.32 | -1.12% | 8,300 |
| Aug 6, 2026 | 5.54 | 5.54 | 5.32 | 5.38 | 5.38 | -2.18% | 6,500 |
| Aug 5, 2026 | 5.48 | 5.52 | 5.45 | 5.50 | 5.50 | 0.36% | 5,400 |
| Aug 4, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 2.24% | 7,200 |
| Aug 3, 2026 | 5.47 | 5.47 | 5.28 | 5.36 | 5.36 | 0.94% | 24,400 |
| Jul 31, 2026 | 5.30 | 5.31 | 5.28 | 5.31 | 5.31 | 0.19% | 14,600 |
| Jul 30, 2026 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | - | 8,400 |
| Jul 29, 2026 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | -0.19% | 3,800 |
| Jul 28, 2026 | 5.25 | 5.48 | 5.25 | 5.31 | 5.31 | 1.14% | 9,500 |
| Jul 27, 2026 | 5.29 | 5.29 | 5.20 | 5.25 | 5.25 | -0.76% | 11,800 |
| Jul 24, 2026 | 5.29 | 5.29 | 5.23 | 5.29 | 5.29 | 0.19% | 5,600 |
| Jul 23, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.28 | - | 8,000 |
| Jul 22, 2026 | 5.28 | 5.28 | 5.23 | 5.28 | 5.28 | 0.38% | 8,300 |
| Jul 21, 2026 | 5.20 | 5.29 | 5.20 | 5.26 | 5.26 | 1.15% | 11,600 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 11,900 |
| Jul 17, 2026 | 5.36 | 5.39 | 5.25 | 5.30 | 5.30 | -0.75% | 10,000 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.20 | 5.34 | 5.34 | -0.74% | 8,400 |
| Jul 15, 2026 | 5.43 | 5.43 | 5.30 | 5.38 | 5.38 | -0.92% | 11,500 |
| Jul 14, 2026 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | 0.56% | 5,800 |
| Jul 13, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | 0.56% | 9,000 |
| 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 |