Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil
· Delayed Price · Currency is BRL 5.77
-0.02 (-0.35%)
At close: Dec 5, 2025
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.63 | 5.85 | 5.53 | 5.58 | 5.58 | -1.24% | 4,800 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.70% | 2,400 |
| Oct 6, 2025 | 5.75 | 5.85 | 5.68 | 5.69 | 5.69 | -0.87% | 4,900 |
| Oct 3, 2025 | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | 0.35% | 3,100 |
| Oct 2, 2025 | 5.85 | 5.85 | 5.30 | 5.72 | 5.72 | -2.05% | 22,600 |
| Oct 1, 2025 | 5.81 | 5.84 | 5.80 | 5.84 | 5.84 | 0.52% | 2,500 |
| Sep 30, 2025 | 5.82 | 5.82 | 5.77 | 5.81 | 5.81 | 0.17% | 4,400 |
| Sep 29, 2025 | 5.75 | 5.87 | 5.65 | 5.80 | 5.80 | 0.69% | 4,200 |
| Sep 26, 2025 | 5.82 | 5.84 | 5.76 | 5.76 | 5.76 | - | 6,300 |
| Sep 25, 2025 | 5.76 | 5.89 | 5.76 | 5.76 | 5.76 | 0.88% | 3,300 |
| Sep 24, 2025 | 5.66 | 5.73 | 5.61 | 5.71 | 5.71 | 0.88% | 6,500 |
| Sep 23, 2025 | 5.61 | 5.82 | 5.61 | 5.66 | 5.66 | 0.35% | 13,800 |
| Sep 22, 2025 | 5.65 | 5.65 | 5.60 | 5.64 | 5.64 | - | 15,700 |
| Sep 19, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | -0.18% | 12,100 |
| Sep 18, 2025 | 5.63 | 5.65 | 5.60 | 5.65 | 5.65 | 0.36% | 4,500 |
| Sep 17, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.54% | 9,800 |
| Sep 16, 2025 | 5.64 | 5.64 | 5.56 | 5.60 | 5.60 | -0.88% | 3,400 |
| Sep 15, 2025 | 5.67 | 5.67 | 5.56 | 5.65 | 5.65 | -0.53% | 21,900 |
| Sep 12, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | -0.35% | 11,100 |
| Sep 11, 2025 | 5.58 | 5.70 | 5.56 | 5.70 | 5.70 | 1.97% | 8,900 |
| Sep 10, 2025 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | - | 3,800 |
| Sep 9, 2025 | 5.62 | 5.62 | 5.56 | 5.59 | 5.59 | - | 6,300 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.55 | 5.59 | 5.59 | 0.36% | 14,100 |
| Sep 5, 2025 | 5.56 | 5.63 | 5.56 | 5.57 | 5.57 | -0.18% | 1,500 |
| Sep 4, 2025 | 5.62 | 5.70 | 5.58 | 5.58 | 5.58 | 0.54% | 2,200 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 8,900 |
| Sep 2, 2025 | 5.57 | 5.82 | 5.51 | 5.65 | 5.65 | 1.44% | 1,500 |
| Sep 1, 2025 | 5.55 | 5.63 | 5.50 | 5.57 | 5.57 | 1.09% | 4,900 |
| Aug 29, 2025 | 5.51 | 5.51 | 5.47 | 5.51 | 5.51 | 0.36% | 23,800 |
| Aug 28, 2025 | 5.47 | 5.53 | 5.40 | 5.49 | 5.49 | 0.73% | 31,000 |
| Aug 27, 2025 | 5.50 | 5.55 | 5.41 | 5.45 | 5.45 | -0.91% | 30,900 |
| Aug 26, 2025 | 5.58 | 5.69 | 5.45 | 5.50 | 5.50 | -1.43% | 1,290,700 |
| Aug 25, 2025 | 5.62 | 5.64 | 5.50 | 5.58 | 5.58 | -0.71% | 8,700 |
| Aug 22, 2025 | 5.62 | 5.62 | 5.57 | 5.62 | 5.62 | -0.53% | 500 |
| Aug 21, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | - | 3,200 |
| Aug 20, 2025 | 5.63 | 5.66 | 5.54 | 5.65 | 5.65 | -0.18% | 7,000 |
| Aug 19, 2025 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | -0.35% | 2,100 |
| Aug 18, 2025 | 5.61 | 5.73 | 5.55 | 5.68 | 5.68 | -0.53% | 5,000 |
| Aug 15, 2025 | 5.67 | 5.71 | 5.61 | 5.71 | 5.71 | - | 5,100 |
| Aug 14, 2025 | 5.70 | 5.73 | 5.70 | 5.71 | 5.71 | 0.53% | 3,600 |
| Aug 13, 2025 | 5.72 | 5.74 | 5.59 | 5.68 | 5.68 | -1.39% | 3,400 |
| Aug 12, 2025 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | -0.52% | 1,700 |
| Aug 11, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.52% | 300 |
| Aug 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% | 100 |
| Aug 7, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | -0.17% | 600 |
| Aug 6, 2025 | 5.74 | 5.76 | 5.70 | 5.76 | 5.76 | 0.35% | 500 |
| Aug 5, 2025 | 5.65 | 5.75 | 5.60 | 5.74 | 5.74 | -0.52% | 5,500 |
| Aug 4, 2025 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | -0.17% | 400 |
| Aug 1, 2025 | 5.86 | 5.86 | 5.77 | 5.78 | 5.78 | -2.03% | 1,600 |
| Jul 31, 2025 | 5.75 | 5.90 | 5.74 | 5.90 | 5.90 | 2.79% | 3,400 |
| Jul 30, 2025 | 5.59 | 5.81 | 5.59 | 5.74 | 5.74 | 3.24% | 2,600 |
| Jul 29, 2025 | 5.51 | 5.60 | 5.51 | 5.56 | 5.56 | -0.71% | 3,300 |
| Jul 28, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.54% | 300 |
| Jul 25, 2025 | 5.58 | 5.58 | 5.53 | 5.57 | 5.57 | -0.18% | 1,700 |
| Jul 24, 2025 | 5.59 | 5.59 | 5.56 | 5.58 | 5.58 | 1.27% | 2,100 |
| Jul 23, 2025 | 5.65 | 5.69 | 5.51 | 5.51 | 5.51 | -2.48% | 3,200 |
| Jul 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.53% | 1,000 |
| Jul 21, 2025 | 5.62 | 5.64 | 5.62 | 5.62 | 5.62 | -0.53% | 700 |
| Jul 18, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -1.05% | 22,200 |