Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA7)
Brazil · Delayed Price · Currency is BRL 8.01
0.00 (0.00%)
Nov 8, 2026, 9:30 AM GMT-3
BVMF:EQPA7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 100 |
| Sep 15, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | -19.13% | 500 |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 2.85% | 200 |
| Jun 23, 2026 | 10.00 | 10.04 | 10.00 | 10.04 | 9.63 | 1.77% | 900 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.46 | - | 100 |
| Jan 22, 2026 | 5.88 | 10.00 | 5.88 | 10.00 | 9.46 | 81.49% | 1,700 |
| Jan 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.21 | -1.43% | 700 |
| Jan 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.29 | -18.39% | 700 |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.48 | 5.06% | 600 |
| Jul 29, 2025 | 6.88 | 6.88 | 6.52 | 6.52 | 6.17 | -19.01% | 300 |
| Jun 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.62 | 6.04% | 500 |
| Apr 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.18 | 0.12% | 400 |
| Dec 9, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.17 | - | 800 |
| Jul 11, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.17 | - | 100 |
| Jul 4, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.17 | -0.01% | 200 |
| Apr 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 7.18 | 19.84% | 1,000 |
| Mar 8, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.99 | - | 8,000 |
| Mar 7, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.99 | 0.13% | 8,400 |
| Feb 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.98 | -3.23% | 500 |
| Jan 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.18 | 3.33% | 300 |
| Jan 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.98 | -0.12% | 100 |
| Jan 5, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.99 | -16.46% | 1,200 |
| Dec 21, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.17 | - | 17,300 |
| Dec 4, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.17 | - | 4,700 |
| Dec 1, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.17 | 18.29% | 400 |
| Nov 22, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.06 | 4.68% | 1,000 |
| Nov 21, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 5.79 | -0.55% | 400 |
| Nov 16, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 5.82 | 1.39% | 1,000 |
| Nov 9, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 5.74 | 2.86% | 300 |
| Oct 3, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 5.58 | - | 34,800 |
| Aug 11, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 5.58 | -0.14% | 100 |
| Jul 21, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 5.59 | - | 7,500 |
| May 9, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 5.59 | -10.47% | 300 |
| Feb 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 6.24 | - | 18,400 |
| Jan 6, 2023 | 7.70 | 8.00 | 7.70 | 8.00 | 6.24 | 3.90% | 1,100 |
| Dec 15, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 6.01 | -0.82% | 100 |
| Nov 18, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 6.06 | - | 100 |
| Nov 1, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 6.06 | 16.44% | 400 |
| Sep 21, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 5.20 | -6.41% | 1,100 |
| Sep 19, 2022 | 7.50 | 7.80 | 7.50 | 7.80 | 5.56 | 7.44% | 300 |
| Aug 16, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 5.17 | 19.80% | 500 |
| Aug 12, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 4.32 | -6.63% | 1,200 |
| Mar 29, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 4.62 | - | 100 |
| Feb 1, 2022 | 6.60 | 6.62 | 6.60 | 6.62 | 4.62 | -1.19% | 500 |
| Dec 13, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 4.68 | -2.05% | 200 |
| Nov 1, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 4.78 | - | 500 |
| Oct 29, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 4.78 | -5.41% | 800 |
| Oct 26, 2021 | 7.40 | 7.40 | 7.40 | 7.40 | 5.05 | 1.37% | 100 |
| Oct 7, 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 4.98 | -0.14% | 1,300 |