Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 5.92
-0.10 (-1.66%)
May 28, 2026, 5:00 PM GMT-3
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.10 | 6.10 | 5.96 | 6.06 | 6.06 | -0.66% | 2,400 |
| May 25, 2026 | 6.07 | 6.24 | 5.98 | 6.10 | 6.10 | 2.69% | 9,900 |
| May 22, 2026 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 2.06% | 3,700 |
| May 21, 2026 | 5.81 | 5.87 | 5.76 | 5.82 | 5.82 | - | 11,900 |
| May 20, 2026 | 5.92 | 5.92 | 5.80 | 5.82 | 5.82 | - | 13,500 |
| May 19, 2026 | 5.82 | 5.92 | 5.78 | 5.82 | 5.82 | -1.36% | 7,900 |
| May 18, 2026 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | -2.80% | 15,000 |
| May 15, 2026 | 6.29 | 6.29 | 6.07 | 6.07 | 6.07 | -3.50% | 14,300 |
| May 14, 2026 | 6.51 | 6.51 | 6.29 | 6.29 | 6.29 | 0.80% | 1,000 |
| May 13, 2026 | 6.36 | 6.49 | 6.24 | 6.24 | 6.24 | -2.95% | 7,600 |
| May 12, 2026 | 6.50 | 6.51 | 6.40 | 6.43 | 6.43 | 0.47% | 2,400 |
| May 11, 2026 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | -3.32% | 15,100 |
| May 8, 2026 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | -0.90% | 6,100 |
| May 7, 2026 | 6.99 | 6.99 | 6.68 | 6.68 | 6.68 | -3.19% | 9,900 |
| May 6, 2026 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -1.85% | 17,900 |
| May 5, 2026 | 7.09 | 7.27 | 7.03 | 7.03 | 7.03 | -1.13% | 7,400 |
| May 4, 2026 | 7.00 | 7.17 | 7.00 | 7.11 | 7.11 | 1.57% | 16,500 |
| Apr 30, 2026 | 7.11 | 7.26 | 6.97 | 7.00 | 7.00 | -1.48% | 5,200 |
| Apr 29, 2026 | 7.28 | 7.28 | 7.22 | 7.24 | 7.11 | -0.69% | 3,200 |
| Apr 28, 2026 | 7.20 | 7.35 | 7.20 | 7.29 | 7.15 | 0.83% | 4,600 |
| Apr 27, 2026 | 7.34 | 7.35 | 7.23 | 7.23 | 7.10 | -1.36% | 8,900 |
| Apr 24, 2026 | 7.28 | 7.35 | 7.28 | 7.33 | 7.19 | 0.69% | 9,200 |
| Apr 23, 2026 | 7.27 | 7.32 | 7.25 | 7.28 | 7.14 | -0.68% | 7,300 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.32 | 7.33 | 7.19 | -0.27% | 10,100 |
| Apr 20, 2026 | 7.35 | 7.35 | 7.26 | 7.35 | 7.21 | - | 5,100 |
| Apr 17, 2026 | 7.26 | 7.35 | 7.26 | 7.35 | 7.21 | 1.38% | 5,400 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.12 | -0.68% | 9,300 |
| Apr 15, 2026 | 7.20 | 7.30 | 7.14 | 7.30 | 7.16 | 1.39% | 11,200 |
| Apr 14, 2026 | 6.91 | 7.20 | 6.90 | 7.20 | 7.07 | 2.42% | 7,300 |
| Apr 13, 2026 | 7.04 | 7.05 | 7.03 | 7.03 | 6.90 | - | 40,400 |
| Apr 10, 2026 | 7.00 | 7.10 | 7.00 | 7.03 | 6.90 | 0.57% | 9,400 |
| Apr 9, 2026 | 7.10 | 7.10 | 6.98 | 6.99 | 6.86 | 0.14% | 13,600 |
| Apr 8, 2026 | 6.98 | 7.10 | 6.90 | 6.98 | 6.85 | 1.01% | 39,000 |
| Apr 7, 2026 | 6.93 | 6.95 | 6.85 | 6.91 | 6.78 | -0.29% | 11,900 |
| Apr 6, 2026 | 6.79 | 6.95 | 6.79 | 6.93 | 6.80 | 2.06% | 11,700 |
| Apr 2, 2026 | 6.97 | 6.98 | 6.79 | 6.79 | 6.66 | -2.72% | 22,100 |
| Apr 1, 2026 | 6.78 | 6.99 | 6.62 | 6.98 | 6.85 | 2.95% | 10,600 |
| Mar 31, 2026 | 6.79 | 6.79 | 6.70 | 6.78 | 6.65 | 1.04% | 4,500 |
| Mar 30, 2026 | 6.98 | 6.98 | 6.71 | 6.71 | 6.59 | -3.87% | 20,500 |
| Mar 27, 2026 | 6.70 | 7.00 | 6.69 | 6.98 | 6.85 | 4.96% | 9,700 |
| Mar 26, 2026 | 6.71 | 6.98 | 6.61 | 6.65 | 6.53 | -0.89% | 7,400 |
| Mar 25, 2026 | 6.50 | 6.74 | 6.50 | 6.71 | 6.59 | 0.90% | 1,300 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.53 | 0.15% | 2,100 |
| Mar 23, 2026 | 6.49 | 6.64 | 6.49 | 6.64 | 6.52 | 2.31% | 3,500 |
| Mar 20, 2026 | 6.64 | 6.65 | 6.45 | 6.49 | 6.37 | -1.52% | 3,000 |
| Mar 19, 2026 | 6.57 | 6.64 | 6.44 | 6.59 | 6.47 | 2.49% | 3,900 |
| Mar 18, 2026 | 6.39 | 6.60 | 6.39 | 6.43 | 6.31 | 0.47% | 4,300 |
| Mar 17, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.28 | 1.91% | 3,900 |
| Mar 16, 2026 | 6.44 | 6.59 | 6.22 | 6.28 | 6.16 | -2.03% | 8,100 |
| Mar 13, 2026 | 6.59 | 6.60 | 6.41 | 6.41 | 6.29 | -1.23% | 1,500 |