Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil · Delayed Price · Currency is BRL 5.49
+0.03 (0.55%)
Sep 10, 2026, 4:48 PM GMT-3
BVMF:EQPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.45 | 5.50 | 5.43 | 5.43 | - | -1.27% | 10,700 |
| 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 |
| Aug 10, 2026 | 5.33 | 5.41 | 5.23 | 5.24 | 5.15 | -1.50% | 9,400 |
| Aug 7, 2026 | 5.33 | 5.39 | 5.31 | 5.32 | 5.23 | -1.12% | 7,000 |
| Aug 6, 2026 | 5.54 | 5.54 | 5.32 | 5.38 | 5.29 | -2.18% | 6,200 |
| Aug 5, 2026 | 5.48 | 5.52 | 5.45 | 5.50 | 5.40 | 0.36% | 5,400 |
| Aug 4, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.38 | 2.24% | 7,200 |
| Aug 3, 2026 | 5.47 | 5.47 | 5.28 | 5.36 | 5.27 | 0.94% | 24,400 |
| Jul 31, 2026 | 5.30 | 5.31 | 5.28 | 5.31 | 5.22 | 0.19% | 14,600 |
| Jul 30, 2026 | 5.22 | 5.31 | 5.22 | 5.30 | 5.21 | - | 8,400 |
| Jul 29, 2026 | 5.27 | 5.30 | 5.26 | 5.30 | 5.21 | -0.19% | 3,800 |
| Jul 28, 2026 | 5.25 | 5.48 | 5.25 | 5.31 | 5.22 | 1.14% | 9,500 |
| Jul 27, 2026 | 5.29 | 5.29 | 5.20 | 5.25 | 5.16 | -0.76% | 11,800 |
| Jul 24, 2026 | 5.29 | 5.29 | 5.23 | 5.29 | 5.20 | 0.19% | 5,600 |
| Jul 23, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.19 | - | 8,000 |
| Jul 22, 2026 | 5.28 | 5.28 | 5.23 | 5.28 | 5.19 | 0.38% | 8,300 |
| Jul 21, 2026 | 5.20 | 5.29 | 5.20 | 5.26 | 5.17 | 1.15% | 11,600 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.11 | -1.89% | 11,900 |
| Jul 17, 2026 | 5.36 | 5.39 | 5.25 | 5.30 | 5.21 | -0.75% | 10,000 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.20 | 5.34 | 5.25 | -0.74% | 8,400 |
| Jul 15, 2026 | 5.43 | 5.43 | 5.30 | 5.38 | 5.29 | -0.92% | 11,500 |
| Jul 14, 2026 | 5.40 | 5.50 | 5.40 | 5.43 | 5.34 | 0.56% | 5,800 |
| Jul 13, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.31 | 0.56% | 9,000 |
| Jul 10, 2026 | 5.34 | 5.50 | 5.31 | 5.37 | 5.28 | 0.94% | 17,100 |
| Jul 9, 2026 | 5.34 | 5.61 | 5.15 | 5.32 | 5.23 | 1.53% | 19,400 |
| Jul 8, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.15 | 2.34% | 23,000 |
| Jul 7, 2026 | 5.16 | 5.20 | 4.81 | 5.12 | 5.03 | 0.39% | 79,600 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.01 | -1.92% | 117,400 |
| Jul 3, 2026 | 5.42 | 5.43 | 5.19 | 5.20 | 5.11 | -4.06% | 123,000 |
| Jul 2, 2026 | 5.75 | 5.75 | 5.30 | 5.42 | 5.33 | -4.91% | 89,400 |
| Jul 1, 2026 | 5.72 | 5.72 | 5.65 | 5.70 | 5.60 | -0.52% | 19,100 |