Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 5.56
-0.23 (-3.97%)
Oct 20, 2026, 9:31 PM GMT-3
BVMF:EQPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.85 | 5.85 | 5.56 | 5.56 | 5.56 | - | 133,900 |
| Oct 20, 2026 | 5.85 | 5.90 | 5.47 | 5.56 | 5.56 | -3.97% | 133,900 |
| Oct 19, 2026 | 5.70 | 5.84 | 5.61 | 5.79 | 5.79 | 1.40% | 24,000 |
| Oct 16, 2026 | 5.76 | 5.76 | 5.67 | 5.71 | 5.71 | -0.52% | 10,100 |
| Oct 15, 2026 | 5.78 | 5.78 | 5.67 | 5.74 | 5.74 | -0.69% | 7,900 |
| Oct 14, 2026 | 5.82 | 5.90 | 5.72 | 5.78 | 5.78 | - | 25,700 |
| Oct 13, 2026 | 5.65 | 5.85 | 5.60 | 5.78 | 5.78 | 2.30% | 27,800 |
| Oct 9, 2026 | 5.85 | 5.85 | 5.61 | 5.65 | 5.65 | -0.35% | 83,700 |
| Oct 8, 2026 | 5.76 | 5.76 | 5.65 | 5.67 | 5.67 | -1.56% | 53,600 |
| Oct 7, 2026 | 5.79 | 5.90 | 5.66 | 5.76 | 5.76 | 1.95% | 17,900 |
| Oct 6, 2026 | 5.84 | 5.90 | 5.54 | 5.65 | 5.65 | -2.75% | 28,100 |
| Oct 5, 2026 | 5.64 | 5.90 | 5.58 | 5.81 | 5.81 | 4.12% | 15,400 |
| Oct 2, 2026 | 5.61 | 5.90 | 5.50 | 5.58 | 5.58 | 0.72% | 13,000 |
| Oct 1, 2026 | 5.54 | 5.69 | 5.54 | 5.54 | 5.54 | -0.54% | 24,600 |
| Sep 30, 2026 | 5.58 | 5.58 | 5.54 | 5.57 | 5.57 | -0.18% | 9,000 |
| Sep 29, 2026 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | 0.72% | 2,400 |
| Sep 28, 2026 | 5.51 | 5.56 | 5.46 | 5.54 | 5.54 | - | 6,400 |
| Sep 25, 2026 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 1.47% | 3,000 |
| Sep 24, 2026 | 5.54 | 5.54 | 5.46 | 5.46 | 5.46 | -0.36% | 4,300 |
| Sep 23, 2026 | 5.53 | 5.55 | 5.48 | 5.48 | 5.48 | -0.90% | 9,700 |
| Sep 22, 2026 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 0.36% | 8,000 |
| Sep 21, 2026 | 5.50 | 5.54 | 5.50 | 5.51 | 5.51 | 0.73% | 8,000 |
| Sep 18, 2026 | 5.49 | 5.49 | 5.41 | 5.47 | 5.47 | 0.37% | 8,000 |
| Sep 17, 2026 | 5.48 | 5.48 | 5.39 | 5.45 | 5.45 | -1.27% | 20,100 |
| Sep 16, 2026 | 5.53 | 5.53 | 5.50 | 5.52 | 5.52 | 0.18% | 8,200 |
| Sep 15, 2026 | 5.53 | 5.55 | 5.50 | 5.51 | 5.51 | -0.72% | 9,900 |
| Sep 14, 2026 | 5.49 | 5.55 | 5.49 | 5.55 | 5.55 | 1.28% | 10,900 |
| Sep 11, 2026 | 5.51 | 5.51 | 5.41 | 5.48 | 5.48 | -0.18% | 6,500 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.46 | 5.49 | 5.49 | 0.55% | 7,900 |
| Sep 9, 2026 | 5.45 | 5.50 | 5.43 | 5.46 | 5.46 | -0.73% | 10,900 |
| Sep 8, 2026 | 5.52 | 5.52 | 5.48 | 5.50 | 5.50 | -0.36% | 17,200 |
| Sep 4, 2026 | 5.53 | 5.53 | 5.46 | 5.52 | 5.52 | 0.18% | 11,700 |
| Sep 3, 2026 | 5.55 | 5.64 | 5.51 | 5.51 | 5.51 | -1.25% | 17,100 |
| Sep 2, 2026 | 5.75 | 5.75 | 5.25 | 5.58 | 5.58 | 0.36% | 104,100 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.54 | 5.56 | 5.56 | -1.07% | 9,000 |
| Aug 31, 2026 | 5.55 | 5.74 | 5.42 | 5.62 | 5.62 | 1.26% | 8,800 |
| Aug 28, 2026 | 5.41 | 5.65 | 5.39 | 5.55 | 5.55 | 3.16% | 14,500 |
| Aug 27, 2026 | 5.44 | 5.44 | 5.38 | 5.38 | 5.38 | -1.10% | 7,500 |
| Aug 26, 2026 | 5.53 | 5.55 | 5.43 | 5.44 | 5.44 | -1.81% | 5,200 |
| Aug 25, 2026 | 5.50 | 5.55 | 5.47 | 5.54 | 5.54 | 2.21% | 4,300 |
| Aug 24, 2026 | 5.50 | 5.70 | 5.36 | 5.42 | 5.42 | 0.18% | 17,900 |
| Aug 21, 2026 | 5.75 | 5.75 | 5.41 | 5.41 | 5.41 | 0.74% | 2,600 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.35 | 5.37 | 5.37 | -1.00% | 11,700 |
| Aug 19, 2026 | 5.55 | 5.99 | 5.45 | 5.52 | 5.42 | 1.28% | 69,000 |
| Aug 18, 2026 | 5.33 | 5.69 | 5.33 | 5.45 | 5.36 | 0.74% | 8,300 |
| Aug 17, 2026 | 5.18 | 5.68 | 5.18 | 5.41 | 5.32 | 4.64% | 21,100 |
| Aug 14, 2026 | 5.21 | 5.24 | 5.17 | 5.17 | 5.08 | -1.52% | 5,500 |
| Aug 13, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.16 | 0.96% | 2,000 |
| Aug 12, 2026 | 5.11 | 5.21 | 5.11 | 5.20 | 5.11 | 0.39% | 2,300 |
| Aug 11, 2026 | 5.25 | 5.34 | 5.12 | 5.18 | 5.09 | -1.15% | 9,800 |