Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil
· Delayed Price · Currency is BRL 6.36
-0.04 (-0.63%)
Mar 9, 2026, 4:06 PM GMT-3
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | 0.79% | 500 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.16% | 3,300 |
| Mar 4, 2026 | 6.49 | 6.53 | 6.49 | 6.49 | 6.49 | - | 2,500 |
| Mar 3, 2026 | 6.49 | 6.49 | 6.36 | 6.49 | 6.49 | 1.56% | 5,300 |
| Mar 2, 2026 | 6.53 | 6.54 | 6.37 | 6.39 | 6.39 | -2.14% | 1,100 |
| Feb 27, 2026 | 6.35 | 6.53 | 6.33 | 6.53 | 6.53 | 0.62% | 3,600 |
| Feb 26, 2026 | 6.40 | 6.49 | 6.39 | 6.49 | 6.49 | 1.56% | 1,600 |
| Feb 25, 2026 | 6.37 | 6.42 | 6.36 | 6.39 | 6.39 | 0.16% | 6,000 |
| Feb 24, 2026 | 6.54 | 6.54 | 6.35 | 6.38 | 6.38 | -0.16% | 2,900 |
| Feb 23, 2026 | 6.32 | 6.39 | 6.32 | 6.39 | 6.39 | -0.31% | 1,400 |
| Feb 20, 2026 | 6.30 | 6.41 | 6.30 | 6.41 | 6.41 | -0.16% | 1,600 |
| Feb 19, 2026 | 6.44 | 6.44 | 6.33 | 6.42 | 6.42 | -0.77% | 3,000 |
| Feb 18, 2026 | 6.45 | 6.49 | 6.28 | 6.47 | 6.47 | 3.19% | 2,200 |
| Feb 13, 2026 | 6.28 | 6.41 | 6.26 | 6.27 | 6.27 | -0.16% | 4,100 |
| Feb 12, 2026 | 6.28 | 6.39 | 6.28 | 6.28 | 6.28 | 0.16% | 700 |
| Feb 11, 2026 | 6.40 | 6.51 | 6.12 | 6.27 | 6.27 | 0.64% | 11,700 |
| Feb 10, 2026 | 6.20 | 6.54 | 6.20 | 6.23 | 6.23 | 0.97% | 5,300 |
| Feb 9, 2026 | 6.21 | 6.25 | 6.17 | 6.17 | 6.17 | - | 9,300 |
| Feb 6, 2026 | 6.32 | 6.38 | 6.17 | 6.17 | 6.17 | -1.44% | 4,100 |
| Feb 5, 2026 | 6.37 | 6.37 | 6.25 | 6.26 | 6.26 | -1.57% | 3,300 |
| Feb 4, 2026 | 6.44 | 6.44 | 6.32 | 6.36 | 6.36 | -1.40% | 2,200 |
| Feb 3, 2026 | 6.47 | 6.47 | 6.32 | 6.45 | 6.45 | 0.78% | 2,500 |
| Feb 2, 2026 | 6.54 | 6.54 | 6.33 | 6.40 | 6.40 | 0.16% | 6,700 |
| Jan 30, 2026 | 6.53 | 6.54 | 6.30 | 6.39 | 6.39 | -0.62% | 7,700 |
| Jan 29, 2026 | 6.47 | 6.50 | 6.28 | 6.43 | 6.43 | -0.62% | 12,400 |
| Jan 28, 2026 | 6.40 | 6.47 | 6.23 | 6.47 | 6.47 | 3.52% | 9,000 |
| Jan 27, 2026 | 6.17 | 6.35 | 6.00 | 6.25 | 6.25 | -0.64% | 6,800 |
| Jan 26, 2026 | 6.28 | 6.49 | 6.28 | 6.29 | 6.29 | 0.16% | 4,700 |
| Jan 23, 2026 | 6.16 | 6.30 | 6.16 | 6.28 | 6.28 | 0.48% | 4,500 |
| Jan 22, 2026 | 6.16 | 6.58 | 5.90 | 6.25 | 6.25 | 0.64% | 19,700 |
| Jan 21, 2026 | 6.39 | 6.39 | 6.21 | 6.21 | 6.21 | - | 3,600 |
| Jan 20, 2026 | 6.20 | 6.37 | 6.20 | 6.21 | 6.21 | 0.65% | 1,800 |
| Jan 19, 2026 | 6.09 | 6.39 | 6.09 | 6.17 | 6.17 | 1.48% | 600 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | -1.94% | 1,100 |
| Jan 15, 2026 | 5.99 | 6.49 | 5.99 | 6.20 | 6.20 | 2.48% | 2,400 |
| Jan 14, 2026 | 6.09 | 6.10 | 5.97 | 6.05 | 6.05 | -0.33% | 15,300 |
| Jan 13, 2026 | 5.82 | 6.11 | 5.82 | 6.07 | 6.07 | 1.34% | 6,000 |
| Jan 12, 2026 | 6.04 | 6.08 | 5.76 | 5.99 | 5.99 | -2.76% | 6,400 |
| Jan 9, 2026 | 6.16 | 6.18 | 6.01 | 6.16 | 6.16 | -0.32% | 5,600 |
| Jan 8, 2026 | 6.12 | 6.20 | 6.12 | 6.18 | 6.18 | 0.98% | 1,000 |
| Jan 7, 2026 | 6.21 | 6.43 | 6.12 | 6.12 | 6.12 | -1.45% | 2,500 |
| Jan 6, 2026 | 5.95 | 6.49 | 5.95 | 6.21 | 6.21 | 5.25% | 11,500 |
| Jan 5, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.44% | 5,300 |
| Jan 2, 2026 | 6.43 | 6.43 | 5.92 | 6.11 | 6.11 | 2.00% | 4,800 |
| Dec 30, 2025 | 6.00 | 6.29 | 5.88 | 5.99 | 5.99 | 2.39% | 5,600 |
| Dec 29, 2025 | 5.86 | 5.86 | 5.72 | 5.85 | 5.85 | 0.34% | 6,100 |
| Dec 26, 2025 | 5.71 | 5.95 | 5.71 | 5.83 | 5.83 | 1.22% | 19,500 |
| Dec 23, 2025 | 5.83 | 5.94 | 5.76 | 5.76 | 5.76 | 0.70% | 3,500 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.71 | 5.72 | 5.72 | -0.35% | 4,200 |
| Dec 19, 2025 | 5.61 | 5.74 | 5.61 | 5.74 | 5.74 | 0.88% | 7,100 |
| Dec 18, 2025 | 5.73 | 5.73 | 5.65 | 5.69 | 5.69 | 1.25% | 6,000 |
| Dec 17, 2025 | 5.65 | 5.69 | 5.61 | 5.62 | 5.62 | -0.35% | 6,900 |
| Dec 16, 2025 | 5.69 | 5.69 | 5.63 | 5.64 | 5.64 | -0.35% | 7,600 |
| Dec 15, 2025 | 5.75 | 5.76 | 5.62 | 5.66 | 5.66 | 0.18% | 10,500 |
| Dec 12, 2025 | 5.68 | 5.69 | 5.64 | 5.65 | 5.65 | -0.53% | 4,800 |
| Dec 11, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.07% | 4,900 |
| Dec 10, 2025 | 5.70 | 5.70 | 5.61 | 5.62 | 5.62 | -1.58% | 10,300 |
| Dec 9, 2025 | 5.72 | 5.72 | 5.66 | 5.71 | 5.71 | -0.70% | 3,400 |
| Dec 8, 2025 | 5.75 | 5.79 | 5.72 | 5.75 | 5.75 | -0.35% | 5,300 |
| Dec 5, 2025 | 5.78 | 5.78 | 5.76 | 5.77 | 5.77 | -0.35% | 4,200 |
| Dec 4, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.17% | 3,000 |
| Dec 3, 2025 | 5.78 | 5.79 | 5.75 | 5.78 | 5.78 | -1.53% | 19,900 |
| Dec 2, 2025 | 5.82 | 5.87 | 5.75 | 5.87 | 5.87 | 0.17% | 24,700 |
| Dec 1, 2025 | 5.86 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 3,500 |
| Nov 28, 2025 | 5.86 | 5.93 | 5.81 | 5.91 | 5.91 | 0.85% | 4,300 |
| Nov 27, 2025 | 5.91 | 5.96 | 5.86 | 5.86 | 5.86 | 1.03% | 3,500 |
| Nov 26, 2025 | 5.79 | 5.84 | 5.73 | 5.80 | 5.80 | 0.69% | 1,500 |
| Nov 25, 2025 | 5.75 | 5.80 | 5.75 | 5.76 | 5.76 | 0.17% | 800 |
| Nov 24, 2025 | 5.72 | 5.95 | 5.68 | 5.75 | 5.75 | -1.03% | 6,300 |
| Nov 21, 2025 | 5.78 | 5.83 | 5.78 | 5.81 | 5.81 | 1.22% | 2,600 |
| Nov 19, 2025 | 5.76 | 5.76 | 5.68 | 5.74 | 5.74 | 1.06% | 6,700 |
| Nov 18, 2025 | 5.69 | 5.72 | 5.68 | 5.68 | 5.68 | - | 9,800 |
| Nov 17, 2025 | 5.74 | 5.78 | 5.67 | 5.68 | 5.68 | -1.90% | 18,500 |
| Nov 14, 2025 | 5.78 | 5.90 | 5.73 | 5.79 | 5.79 | -1.53% | 10,700 |
| Nov 13, 2025 | 5.94 | 5.95 | 5.75 | 5.88 | 5.88 | 2.98% | 5,700 |
| Nov 12, 2025 | 5.79 | 5.79 | 5.70 | 5.71 | 5.71 | 1.42% | 2,400 |
| Nov 11, 2025 | 5.96 | 5.96 | 5.63 | 5.63 | 5.63 | -1.57% | 16,500 |
| Nov 10, 2025 | 5.73 | 5.99 | 5.72 | 5.72 | 5.72 | - | 3,300 |
| Nov 7, 2025 | 5.77 | 6.02 | 5.72 | 5.72 | 5.72 | -0.35% | 4,100 |
| Nov 6, 2025 | 5.72 | 5.85 | 5.72 | 5.74 | 5.74 | -0.69% | 5,200 |
| Nov 5, 2025 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 0.70% | 6,300 |
| Nov 4, 2025 | 5.70 | 5.78 | 5.66 | 5.74 | 5.74 | 0.70% | 3,300 |
| Nov 3, 2025 | 5.66 | 5.98 | 5.61 | 5.70 | 5.70 | 2.15% | 21,500 |
| Oct 31, 2025 | 5.73 | 5.73 | 5.57 | 5.58 | 5.58 | -1.76% | 5,800 |
| Oct 30, 2025 | 5.74 | 5.74 | 5.59 | 5.68 | 5.68 | -1.05% | 2,300 |
| Oct 29, 2025 | 5.56 | 5.74 | 5.54 | 5.74 | 5.74 | 2.50% | 6,400 |
| Oct 28, 2025 | 5.50 | 5.64 | 5.42 | 5.60 | 5.60 | 1.45% | 8,800 |
| Oct 27, 2025 | 5.57 | 5.57 | 5.42 | 5.52 | 5.52 | -0.90% | 15,900 |
| Oct 24, 2025 | 5.56 | 5.62 | 5.49 | 5.57 | 5.57 | 1.83% | 3,000 |
| Oct 23, 2025 | 5.47 | 5.53 | 5.47 | 5.47 | 5.47 | 0.37% | 5,900 |
| Oct 22, 2025 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -1.62% | 26,800 |
| Oct 21, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.36% | 15,100 |
| Oct 20, 2025 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | -0.36% | 6,100 |
| Oct 17, 2025 | 5.56 | 5.61 | 5.55 | 5.58 | 5.58 | 0.72% | 2,600 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.52 | 5.54 | 5.54 | -1.60% | 5,000 |
| Oct 15, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% | 100 |
| Oct 14, 2025 | 5.64 | 5.66 | 5.62 | 5.66 | 5.66 | 0.18% | 1,700 |
| Oct 13, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 0.71% | 1,100 |
| Oct 10, 2025 | 5.72 | 5.72 | 5.60 | 5.61 | 5.61 | -1.06% | 800 |
| Oct 9, 2025 | 5.58 | 5.73 | 5.58 | 5.67 | 5.67 | 1.61% | 600 |