Equatorial Pará Distribuidora de Energia S.A. (BVMF:EQPA3)
Brazil
· Delayed Price · Currency is BRL 7.29
+0.06 (0.83%)
Apr 28, 2026, 4:45 PM GMT-3
BVMF:EQPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.20 | 7.35 | 7.20 | 7.29 | - | 0.83% | 4,600 |
| Apr 27, 2026 | 7.34 | 7.35 | 7.23 | 7.23 | 7.23 | -1.36% | 8,900 |
| Apr 24, 2026 | 7.28 | 7.35 | 7.28 | 7.33 | 7.33 | 0.69% | 9,200 |
| Apr 23, 2026 | 7.27 | 7.32 | 7.25 | 7.28 | 7.28 | -0.68% | 7,300 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.32 | 7.33 | 7.33 | -0.27% | 10,100 |
| Apr 20, 2026 | 7.35 | 7.35 | 7.26 | 7.35 | 7.35 | - | 5,100 |
| Apr 17, 2026 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | 1.38% | 5,400 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 9,300 |
| Apr 15, 2026 | 7.20 | 7.30 | 7.14 | 7.30 | 7.30 | 1.39% | 11,200 |
| Apr 14, 2026 | 6.91 | 7.20 | 6.90 | 7.20 | 7.20 | 2.42% | 7,300 |
| Apr 13, 2026 | 7.04 | 7.05 | 7.03 | 7.03 | 7.03 | - | 40,900 |
| Apr 10, 2026 | 7.00 | 7.10 | 7.00 | 7.03 | 7.03 | 0.57% | 9,400 |
| Apr 9, 2026 | 7.10 | 7.10 | 6.98 | 6.99 | 6.99 | 0.14% | 13,600 |
| Apr 8, 2026 | 6.98 | 7.10 | 6.90 | 6.98 | 6.98 | 1.01% | 39,000 |
| Apr 7, 2026 | 6.93 | 6.95 | 6.85 | 6.91 | 6.91 | -0.29% | 11,900 |
| Apr 6, 2026 | 6.79 | 6.95 | 6.79 | 6.93 | 6.93 | 2.06% | 11,700 |
| Apr 2, 2026 | 6.97 | 6.98 | 6.79 | 6.79 | 6.79 | -2.72% | 22,100 |
| Apr 1, 2026 | 6.78 | 6.99 | 6.62 | 6.98 | 6.98 | 2.95% | 10,600 |
| Mar 31, 2026 | 6.79 | 6.79 | 6.70 | 6.78 | 6.78 | 1.04% | 4,500 |
| Mar 30, 2026 | 6.98 | 6.98 | 6.71 | 6.71 | 6.71 | -3.87% | 20,500 |
| Mar 27, 2026 | 6.70 | 7.00 | 6.69 | 6.98 | 6.98 | 4.96% | 9,700 |
| Mar 26, 2026 | 6.71 | 6.98 | 6.61 | 6.65 | 6.65 | -0.89% | 7,400 |
| Mar 25, 2026 | 6.50 | 6.74 | 6.50 | 6.71 | 6.71 | 0.90% | 1,300 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 2,100 |
| Mar 23, 2026 | 6.49 | 6.64 | 6.49 | 6.64 | 6.64 | 2.31% | 3,500 |
| Mar 20, 2026 | 6.64 | 6.65 | 6.45 | 6.49 | 6.49 | -1.52% | 3,000 |
| Mar 19, 2026 | 6.57 | 6.64 | 6.44 | 6.59 | 6.59 | 2.49% | 3,900 |
| Mar 18, 2026 | 6.39 | 6.60 | 6.39 | 6.43 | 6.43 | 0.47% | 4,300 |
| Mar 17, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 1.91% | 3,900 |
| Mar 16, 2026 | 6.44 | 6.59 | 6.22 | 6.28 | 6.28 | -2.03% | 8,100 |
| Mar 13, 2026 | 6.59 | 6.60 | 6.41 | 6.41 | 6.41 | -1.23% | 1,500 |
| Mar 12, 2026 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | 1.56% | 900 |
| Mar 11, 2026 | 6.39 | 6.59 | 6.36 | 6.39 | 6.39 | - | 16,200 |
| Mar 10, 2026 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 0.47% | 200 |
| Mar 9, 2026 | 6.42 | 6.45 | 6.36 | 6.36 | 6.36 | -0.63% | 3,900 |
| 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 |