Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA7)
Brazil · Delayed Price · Currency is BRL 6.85
+0.33 (5.06%)
At close: Sep 17, 2025
BVMF:EQPA7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.06% | 600 |
| Jul 29, 2025 | 6.88 | 6.88 | 6.52 | 6.52 | 6.52 | -19.01% | 300 |
| Jun 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 500 |
| Apr 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.59 | 0.12% | 400 |
| Dec 9, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.58 | - | 800 |
| Jul 11, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.58 | - | 100 |
| Jul 4, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.58 | -8.44% | 200 |
| Apr 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 7.58 | 19.84% | 1,000 |
| Mar 8, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.33 | - | 8,000 |
| Mar 7, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.33 | 0.13% | 8,400 |
| Feb 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.32 | -3.23% | 500 |
| Jan 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.53 | 3.33% | 300 |
| Jan 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.32 | -0.13% | 100 |
| Jan 5, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.33 | -16.46% | 1,200 |
| Dec 21, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.57 | - | 17,300 |
| Dec 4, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.57 | - | 4,700 |
| Dec 1, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.57 | 18.29% | 400 |
| Nov 22, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.40 | 4.68% | 1,000 |
| Nov 21, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 6.12 | -0.55% | 400 |
| Nov 16, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 6.15 | 1.39% | 1,000 |
| Nov 9, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.07 | 2.86% | 300 |
| Oct 3, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 5.90 | - | 34,800 |
| Aug 11, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 5.90 | -0.14% | 100 |
| Jul 21, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 5.91 | - | 7,500 |
| May 9, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 5.91 | -12.38% | 300 |
| Feb 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 6.60 | - | 18,400 |
| Jan 6, 2023 | 7.70 | 8.00 | 7.70 | 8.00 | 6.60 | 3.90% | 1,100 |
| Dec 15, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 6.35 | -9.41% | 100 |
| Nov 18, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 6.40 | - | 100 |
| Nov 1, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 6.40 | 16.44% | 400 |
| Sep 21, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 5.50 | -6.41% | 1,100 |
| Sep 19, 2022 | 7.50 | 7.80 | 7.50 | 7.80 | 5.87 | 7.44% | 300 |
| Aug 16, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 5.47 | 19.80% | 500 |
| Aug 12, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 4.56 | -8.46% | 1,200 |
| Mar 29, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 4.89 | - | 100 |
| Feb 1, 2022 | 6.60 | 6.62 | 6.60 | 6.62 | 4.89 | -1.19% | 500 |
| Dec 13, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 4.95 | -4.29% | 200 |
| Nov 1, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 5.05 | - | 500 |
| Oct 29, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 5.05 | -5.41% | 800 |
| Oct 26, 2021 | 7.40 | 7.40 | 7.40 | 7.40 | 5.34 | 1.37% | 100 |
| Oct 7, 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 5.27 | -0.14% | 1,300 |
| Oct 5, 2021 | 7.31 | 7.31 | 7.31 | 7.31 | 5.27 | -1.22% | 100 |
| Oct 4, 2021 | 7.50 | 7.50 | 7.40 | 7.40 | 5.34 | -2.50% | 200 |
| Sep 29, 2021 | 7.56 | 7.59 | 7.56 | 7.59 | 5.48 | -15.67% | 300 |
| Sep 17, 2021 | 9.00 | 9.00 | 9.00 | 9.00 | 6.49 | -4.26% | 100 |
| Sep 16, 2021 | 9.40 | 9.40 | 9.40 | 9.40 | 6.78 | 16.05% | 100 |
| Sep 15, 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 5.84 | -14.38% | 500 |
| Sep 8, 2021 | 9.46 | 9.46 | 9.46 | 9.46 | 6.83 | -1.46% | 200 |
| Sep 2, 2021 | 9.35 | 9.60 | 9.35 | 9.60 | 6.93 | 3.23% | 600 |