São Paulo - Delayed Quote BRL
Equatorial Pará Distribuidora de Energia S.A. (EQPA3.SA)
5.83
-0.33
(-5.36%)
At close: May 14 at 5:00:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 6.15 | 6.15 | 5.83 | 5.83 | 5.83 | 30,000 |
| May 13, 2025 | 6.24 | 6.24 | 6.00 | 6.16 | 6.16 | 9,100 |
| May 12, 2025 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 1,200 |
| May 9, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 100 |
| May 8, 2025 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 1,500 |
| May 7, 2025 | 6.29 | 6.38 | 6.29 | 6.37 | 6.37 | 900 |
| May 6, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 1,300 |
| May 5, 2025 | 6.39 | 6.39 | 6.21 | 6.30 | 6.30 | 5,500 |
| May 2, 2025 | 6.25 | 6.50 | 6.10 | 6.39 | 6.39 | 19,800 |
| Apr 30, 2025 | 0.6587 Dividend | |||||
| Apr 30, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | 17,600 |
| Apr 29, 2025 | 6.26 | 6.48 | 6.26 | 6.41 | 5.75 | 25,300 |
| Apr 28, 2025 | 6.38 | 6.40 | 6.27 | 6.27 | 5.63 | 15,500 |
| Apr 25, 2025 | 6.33 | 6.57 | 6.25 | 6.26 | 5.62 | 13,400 |
| Apr 24, 2025 | 6.23 | 6.30 | 6.21 | 6.27 | 5.63 | 6,700 |
| Apr 23, 2025 | 6.28 | 6.40 | 6.20 | 6.21 | 5.57 | 6,400 |
| Apr 22, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 5.65 | 4,900 |
| Apr 17, 2025 | 6.25 | 6.29 | 6.15 | 6.28 | 5.63 | 6,700 |
| Apr 16, 2025 | 6.23 | 6.25 | 6.18 | 6.24 | 5.60 | 11,600 |
| Apr 15, 2025 | 6.29 | 6.29 | 6.17 | 6.21 | 5.57 | 800 |
| Apr 14, 2025 | 6.21 | 6.31 | 6.20 | 6.29 | 5.64 | 3,100 |
| Apr 11, 2025 | 6.19 | 6.21 | 6.13 | 6.21 | 5.57 | 11,200 |
| Apr 10, 2025 | 6.13 | 6.20 | 6.13 | 6.20 | 5.56 | 8,000 |
| Apr 9, 2025 | 6.14 | 6.15 | 6.03 | 6.15 | 5.52 | 4,100 |
| Apr 8, 2025 | 6.25 | 6.27 | 6.12 | 6.15 | 5.52 | 13,600 |
| Apr 7, 2025 | 6.05 | 6.27 | 6.04 | 6.25 | 5.61 | 5,800 |
| Apr 4, 2025 | 6.18 | 6.30 | 6.14 | 6.14 | 5.51 | 1,100 |
| Apr 3, 2025 | 6.13 | 6.33 | 6.13 | 6.30 | 5.65 | 14,400 |
| Apr 2, 2025 | 6.15 | 6.32 | 6.15 | 6.25 | 5.61 | 2,100 |
| Apr 1, 2025 | 6.13 | 6.20 | 6.07 | 6.20 | 5.56 | 8,000 |
| Mar 31, 2025 | 6.22 | 6.44 | 6.13 | 6.14 | 5.51 | 14,000 |
| Mar 28, 2025 | 6.12 | 6.23 | 6.08 | 6.13 | 5.50 | 8,100 |
| Mar 27, 2025 | 6.34 | 6.34 | 6.13 | 6.20 | 5.56 | 5,300 |
| Mar 26, 2025 | 6.20 | 6.20 | 6.10 | 6.12 | 5.49 | 1,900 |
| Mar 25, 2025 | 6.40 | 6.43 | 6.11 | 6.18 | 5.54 | 5,000 |
| Mar 24, 2025 | 5.77 | 6.43 | 5.77 | 6.43 | 5.77 | 12,900 |
| Mar 21, 2025 | 5.73 | 5.77 | 5.73 | 5.77 | 5.18 | 1,000 |
| Mar 20, 2025 | 5.70 | 5.94 | 5.63 | 5.93 | 5.32 | 7,700 |
| Mar 19, 2025 | 5.62 | 5.75 | 5.61 | 5.75 | 5.16 | 2,500 |
| Mar 18, 2025 | 5.62 | 5.79 | 5.59 | 5.61 | 5.03 | 14,500 |
| Mar 17, 2025 | 5.66 | 5.77 | 5.61 | 5.61 | 5.03 | 3,600 |
| Mar 14, 2025 | 5.66 | 5.72 | 5.62 | 5.71 | 5.12 | 3,000 |
| Mar 13, 2025 | 5.81 | 5.81 | 5.57 | 5.73 | 5.14 | 3,500 |
| Mar 12, 2025 | 5.78 | 5.79 | 5.55 | 5.55 | 4.98 | 4,700 |
| Mar 11, 2025 | 5.61 | 5.61 | 5.55 | 5.55 | 4.98 | 1,000 |
| Mar 10, 2025 | 5.55 | 5.62 | 5.55 | 5.57 | 5.00 | 1,600 |
| Mar 7, 2025 | 5.55 | 5.61 | 5.55 | 5.61 | 5.03 | 12,500 |
| Mar 6, 2025 | 5.52 | 5.57 | 5.51 | 5.56 | 4.99 | 3,800 |
| Mar 5, 2025 | 5.52 | 5.73 | 5.51 | 5.51 | 4.94 | 2,000 |
| Feb 28, 2025 | 5.74 | 5.74 | 5.54 | 5.54 | 4.97 | 600 |
| Feb 27, 2025 | 5.71 | 5.71 | 5.53 | 5.62 | 5.04 | 5,300 |
| Feb 26, 2025 | 5.59 | 5.74 | 5.58 | 5.62 | 5.04 | 2,400 |
| Feb 25, 2025 | 5.50 | 5.84 | 5.47 | 5.78 | 5.19 | 21,500 |
| Feb 24, 2025 | 5.55 | 5.59 | 5.50 | 5.50 | 4.93 | 2,400 |
| Feb 21, 2025 | 5.51 | 5.58 | 5.49 | 5.58 | 5.01 | 9,100 |
| Feb 20, 2025 | 5.52 | 5.57 | 5.48 | 5.52 | 4.95 | 3,600 |
| Feb 19, 2025 | 5.52 | 5.57 | 5.52 | 5.53 | 4.96 | 3,200 |
| Feb 18, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 4.95 | 800 |
| Feb 17, 2025 | 5.56 | 5.62 | 5.48 | 5.58 | 5.01 | 2,500 |
| Feb 14, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 4.96 | 24,400 |
| Feb 13, 2025 | 5.43 | 5.50 | 5.40 | 5.40 | 4.85 | 7,600 |
| Feb 12, 2025 | 5.58 | 5.62 | 5.40 | 5.48 | 4.92 | 13,000 |
| Feb 11, 2025 | 5.52 | 5.59 | 5.52 | 5.59 | 5.02 | 2,800 |
| Feb 10, 2025 | 5.53 | 5.57 | 5.52 | 5.57 | 5.00 | 6,000 |
| Feb 7, 2025 | 5.53 | 5.59 | 5.53 | 5.53 | 4.96 | 700 |
| Feb 6, 2025 | 5.50 | 5.58 | 5.50 | 5.53 | 4.96 | 2,800 |
| Feb 5, 2025 | 5.56 | 5.56 | 5.51 | 5.51 | 4.94 | 1,100 |
| Feb 4, 2025 | 5.50 | 5.58 | 5.50 | 5.51 | 4.94 | 2,300 |
| Feb 3, 2025 | 5.59 | 5.59 | 5.50 | 5.50 | 4.93 | 3,100 |
| Jan 31, 2025 | 5.43 | 5.56 | 5.43 | 5.56 | 4.99 | 92,700 |
| Jan 30, 2025 | 5.39 | 5.45 | 5.35 | 5.39 | 4.84 | 30,300 |
| Jan 29, 2025 | 5.35 | 5.37 | 5.34 | 5.37 | 4.82 | 16,100 |
| Jan 28, 2025 | 5.40 | 5.40 | 5.34 | 5.35 | 4.80 | 12,100 |
| Jan 27, 2025 | 5.37 | 5.38 | 5.32 | 5.33 | 4.78 | 6,600 |
| Jan 24, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 4.81 | 10,100 |
| Jan 23, 2025 | 5.32 | 5.36 | 5.31 | 5.36 | 4.81 | 44,800 |
| Jan 22, 2025 | 5.35 | 5.37 | 5.32 | 5.32 | 4.77 | 3,600 |
| Jan 21, 2025 | 5.31 | 5.34 | 5.30 | 5.32 | 4.77 | 3,000 |
| Jan 20, 2025 | 5.27 | 5.35 | 5.27 | 5.31 | 4.76 | 4,100 |
| Jan 17, 2025 | 5.31 | 5.35 | 5.31 | 5.32 | 4.77 | 8,500 |
| Jan 16, 2025 | 5.37 | 5.37 | 5.30 | 5.31 | 4.76 | 4,700 |
| Jan 15, 2025 | 5.33 | 5.35 | 5.25 | 5.33 | 4.78 | 11,200 |
| Jan 14, 2025 | 5.25 | 5.32 | 5.22 | 5.31 | 4.76 | 2,200 |
| Jan 13, 2025 | 5.30 | 5.45 | 5.06 | 5.22 | 4.68 | 14,600 |
| Jan 10, 2025 | 5.41 | 5.45 | 5.41 | 5.45 | 4.89 | 2,900 |
| Jan 9, 2025 | 5.49 | 5.49 | 5.29 | 5.41 | 4.85 | 3,600 |
| Jan 8, 2025 | 5.56 | 5.56 | 5.21 | 5.43 | 4.87 | 7,400 |
| Jan 7, 2025 | 5.39 | 5.44 | 5.38 | 5.44 | 4.88 | 1,900 |
| Jan 6, 2025 | 5.61 | 5.65 | 5.35 | 5.39 | 4.84 | 19,700 |
| Jan 3, 2025 | 5.62 | 5.63 | 5.56 | 5.60 | 5.02 | 2,200 |
| Jan 2, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.07 | 3,200 |
| Dec 30, 2024 | 5.66 | 5.68 | 5.62 | 5.62 | 5.04 | 1,400 |
| Dec 27, 2024 | 5.67 | 5.67 | 5.63 | 5.66 | 5.08 | 1,800 |
| Dec 26, 2024 | 5.62 | 5.67 | 5.62 | 5.67 | 5.09 | 1,600 |
| Dec 23, 2024 | 5.62 | 5.63 | 5.50 | 5.62 | 5.04 | 5,000 |
| Dec 20, 2024 | 5.72 | 5.72 | 5.52 | 5.62 | 5.04 | 6,600 |
| Dec 19, 2024 | 5.70 | 5.70 | 5.63 | 5.63 | 5.05 | 700 |
| Dec 18, 2024 | 5.53 | 5.73 | 5.53 | 5.70 | 5.11 | 1,600 |
| Dec 17, 2024 | 5.61 | 5.73 | 5.61 | 5.70 | 5.11 | 7,100 |
| Dec 16, 2024 | 5.75 | 5.82 | 5.72 | 5.72 | 5.13 | 4,500 |
| Dec 13, 2024 | 5.80 | 5.80 | 5.71 | 5.75 | 5.16 | 2,800 |
| Dec 12, 2024 | 5.72 | 5.81 | 5.72 | 5.80 | 5.20 | 3,200 |
| Dec 11, 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.07 | 200 |
| Dec 10, 2024 | 5.67 | 5.68 | 5.57 | 5.57 | 5.00 | 4,600 |
| Dec 9, 2024 | 5.67 | 5.73 | 5.60 | 5.61 | 5.03 | 6,900 |
| Dec 6, 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.05 | 3,600 |
| Dec 5, 2024 | 5.89 | 5.89 | 5.68 | 5.68 | 5.10 | 15,900 |
| Dec 4, 2024 | 5.55 | 5.97 | 5.55 | 5.97 | 5.36 | 6,300 |
| Dec 3, 2024 | 5.75 | 5.80 | 5.51 | 5.51 | 4.94 | 6,100 |
| Dec 2, 2024 | 5.80 | 5.80 | 5.70 | 5.74 | 5.15 | 3,200 |
| Nov 29, 2024 | 5.65 | 5.80 | 5.65 | 5.73 | 5.14 | 3,300 |
| Nov 28, 2024 | 5.64 | 6.06 | 5.57 | 5.65 | 5.07 | 8,400 |
| Nov 27, 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 5.03 | 5,300 |
| Nov 26, 2024 | 5.69 | 5.74 | 5.62 | 5.63 | 5.05 | 12,500 |
| Nov 25, 2024 | 5.72 | 5.79 | 5.55 | 5.79 | 5.20 | 3,800 |
| Nov 22, 2024 | 5.60 | 5.60 | 5.58 | 5.60 | 5.02 | 3,700 |
| Nov 21, 2024 | 5.66 | 5.67 | 5.53 | 5.56 | 4.99 | 3,700 |
| Nov 19, 2024 | 5.57 | 5.65 | 5.57 | 5.63 | 5.05 | 5,200 |
| Nov 18, 2024 | 5.52 | 5.63 | 5.52 | 5.56 | 4.99 | 7,100 |
| Nov 14, 2024 | 5.70 | 5.81 | 5.51 | 5.51 | 4.94 | 19,800 |
| Nov 13, 2024 | 5.70 | 5.91 | 5.70 | 5.71 | 5.12 | 2,300 |
| Nov 12, 2024 | 5.83 | 5.83 | 5.69 | 5.69 | 5.11 | 8,300 |
| Nov 11, 2024 | 5.81 | 5.86 | 5.70 | 5.70 | 5.11 | 5,000 |
| Nov 8, 2024 | 5.72 | 5.95 | 5.65 | 5.86 | 5.26 | 6,300 |
| Nov 7, 2024 | 5.93 | 5.93 | 5.84 | 5.84 | 5.24 | 4,800 |
| Nov 6, 2024 | 5.85 | 5.94 | 5.85 | 5.87 | 5.27 | 6,000 |
| Nov 5, 2024 | 5.99 | 5.99 | 5.84 | 5.92 | 5.31 | 3,300 |
| Nov 4, 2024 | 5.94 | 5.98 | 5.87 | 5.88 | 5.28 | 2,600 |
| Nov 1, 2024 | 5.85 | 5.95 | 5.84 | 5.88 | 5.28 | 1,400 |
| Oct 31, 2024 | 5.83 | 5.93 | 5.83 | 5.88 | 5.28 | 500 |
| Oct 30, 2024 | 5.85 | 5.97 | 5.83 | 5.83 | 5.23 | 1,100 |
| Oct 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.20 | 200 |
| Oct 28, 2024 | 5.80 | 5.87 | 5.71 | 5.80 | 5.20 | 10,900 |
| Oct 25, 2024 | 5.95 | 5.95 | 5.70 | 5.80 | 5.20 | 19,400 |
| Oct 24, 2024 | 5.88 | 5.90 | 5.80 | 5.90 | 5.29 | 14,000 |
| Oct 23, 2024 | 5.85 | 5.89 | 5.83 | 5.88 | 5.28 | 6,900 |
| Oct 22, 2024 | 5.93 | 5.98 | 5.89 | 5.89 | 5.28 | 3,000 |
| Oct 21, 2024 | 5.95 | 6.00 | 5.79 | 5.92 | 5.31 | 6,800 |
| Oct 18, 2024 | 6.00 | 6.00 | 5.94 | 6.00 | 5.38 | 5,300 |
| Oct 17, 2024 | 6.04 | 6.05 | 6.00 | 6.00 | 5.38 | 7,500 |
| Oct 16, 2024 | 6.02 | 6.06 | 5.94 | 5.96 | 5.35 | 5,100 |
| Oct 15, 2024 | 5.99 | 6.08 | 5.99 | 6.03 | 5.41 | 2,200 |
| Oct 14, 2024 | 5.98 | 6.07 | 5.98 | 6.05 | 5.43 | 1,900 |
| Oct 11, 2024 | 6.00 | 6.07 | 5.97 | 6.05 | 5.43 | 6,900 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.00 | 6.05 | 5.43 | 3,300 |
| Oct 9, 2024 | 6.08 | 6.09 | 5.98 | 6.00 | 5.38 | 5,100 |
| Oct 8, 2024 | 6.10 | 6.10 | 6.03 | 6.06 | 5.44 | 4,000 |
| Oct 7, 2024 | 6.09 | 6.12 | 6.05 | 6.05 | 5.43 | 4,000 |
| Oct 4, 2024 | 6.14 | 6.14 | 6.05 | 6.09 | 5.46 | 1,200 |
| Oct 3, 2024 | 6.05 | 6.14 | 6.04 | 6.14 | 5.51 | 3,300 |
| Oct 2, 2024 | 6.02 | 6.17 | 5.96 | 6.05 | 5.43 | 3,400 |
| Oct 1, 2024 | 6.02 | 6.11 | 6.01 | 6.09 | 5.46 | 5,100 |
| Sep 30, 2024 | 6.14 | 6.14 | 5.96 | 6.11 | 5.48 | 8,900 |
| Sep 27, 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 5.51 | 5,100 |
| Sep 26, 2024 | 6.09 | 6.12 | 6.04 | 6.08 | 5.46 | 8,400 |
| Sep 25, 2024 | 6.05 | 6.13 | 6.05 | 6.07 | 5.45 | 2,400 |
| Sep 24, 2024 | 6.02 | 6.08 | 6.02 | 6.05 | 5.43 | 2,400 |
| Sep 23, 2024 | 6.09 | 6.10 | 5.93 | 6.03 | 5.41 | 19,200 |
| Sep 20, 2024 | 6.14 | 6.15 | 5.93 | 6.10 | 5.47 | 11,000 |
| Sep 19, 2024 | 6.12 | 6.17 | 6.09 | 6.11 | 5.48 | 8,400 |
| Sep 18, 2024 | 6.15 | 6.15 | 6.12 | 6.12 | 5.49 | 7,400 |
| Sep 17, 2024 | 6.15 | 6.18 | 6.08 | 6.16 | 5.53 | 6,800 |
| Sep 16, 2024 | 6.10 | 6.15 | 6.04 | 6.15 | 5.52 | 4,500 |
| Sep 13, 2024 | 6.08 | 6.10 | 6.06 | 6.10 | 5.47 | 2,600 |
| Sep 12, 2024 | 6.11 | 6.11 | 6.02 | 6.03 | 5.41 | 3,300 |
| Sep 11, 2024 | 6.06 | 6.09 | 5.98 | 6.05 | 5.43 | 12,600 |
| Sep 10, 2024 | 6.12 | 6.15 | 6.00 | 6.00 | 5.38 | 18,000 |
| Sep 9, 2024 | 6.09 | 6.14 | 6.05 | 6.13 | 5.50 | 7,900 |
| Sep 6, 2024 | 6.20 | 6.20 | 6.00 | 6.06 | 5.44 | 18,400 |
| Sep 5, 2024 | 6.18 | 6.20 | 6.14 | 6.20 | 5.56 | 8,300 |
| Sep 4, 2024 | 6.22 | 6.31 | 6.16 | 6.18 | 5.54 | 31,800 |
| Sep 3, 2024 | 6.18 | 6.24 | 6.08 | 6.23 | 5.59 | 10,600 |
| Sep 2, 2024 | 6.06 | 6.40 | 6.06 | 6.07 | 5.45 | 27,100 |
| Aug 30, 2024 | 5.90 | 6.19 | 5.86 | 6.00 | 5.38 | 15,500 |
| Aug 29, 2024 | 5.87 | 5.94 | 5.81 | 5.93 | 5.32 | 21,900 |
| Aug 28, 2024 | 5.72 | 5.86 | 5.67 | 5.86 | 5.26 | 23,300 |
| Aug 27, 2024 | 6.00 | 6.07 | 5.62 | 5.64 | 5.06 | 1,961,000 |
| Aug 26, 2024 | 6.29 | 6.29 | 5.92 | 5.94 | 5.33 | 271,400 |
| Aug 23, 2024 | 6.73 | 6.73 | 6.20 | 6.26 | 5.62 | 491,700 |
| Aug 22, 2024 | 6.93 | 6.94 | 6.55 | 6.59 | 5.91 | 203,000 |
| Aug 21, 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.24 | 2,700 |
| Aug 20, 2024 | 6.94 | 6.95 | 6.90 | 6.94 | 6.23 | 7,300 |
| Aug 19, 2024 | 7.05 | 7.05 | 6.90 | 6.92 | 6.21 | 9,000 |
| Aug 16, 2024 | 6.99 | 7.00 | 6.91 | 6.98 | 6.26 | 16,800 |
| Aug 15, 2024 | 6.97 | 6.99 | 6.95 | 6.95 | 6.24 | 4,200 |
| Aug 14, 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.24 | 3,500 |
| Aug 13, 2024 | 6.84 | 6.92 | 6.83 | 6.92 | 6.21 | 1,600 |
| Aug 12, 2024 | 7.00 | 7.07 | 6.86 | 6.86 | 6.16 | 9,800 |
| Aug 9, 2024 | 6.94 | 7.09 | 6.93 | 7.09 | 6.36 | 2,400 |
| Aug 8, 2024 | 7.08 | 7.09 | 6.96 | 7.05 | 6.33 | 900 |
| Aug 7, 2024 | 7.17 | 7.17 | 6.94 | 6.95 | 6.24 | 2,400 |
| Aug 6, 2024 | 7.05 | 7.14 | 6.90 | 6.90 | 6.19 | 6,500 |
| Aug 5, 2024 | 7.15 | 7.16 | 7.00 | 7.07 | 6.34 | 9,100 |
| Aug 2, 2024 | 7.17 | 7.19 | 7.14 | 7.15 | 6.42 | 2,200 |
| Aug 1, 2024 | 7.31 | 7.49 | 7.16 | 7.16 | 6.42 | 4,000 |
| Jul 31, 2024 | 7.30 | 7.34 | 7.30 | 7.31 | 6.56 | 1,200 |
| Jul 30, 2024 | 7.31 | 7.45 | 7.12 | 7.20 | 6.46 | 5,100 |
| Jul 29, 2024 | 7.36 | 7.62 | 7.36 | 7.40 | 6.64 | 1,600 |
| Jul 26, 2024 | 7.65 | 7.85 | 7.31 | 7.35 | 6.59 | 3,100 |
| Jul 25, 2024 | 7.35 | 7.73 | 7.35 | 7.73 | 6.94 | 2,100 |
| Jul 24, 2024 | 7.25 | 7.37 | 7.25 | 7.35 | 6.59 | 2,500 |
| Jul 23, 2024 | 7.36 | 7.38 | 7.15 | 7.18 | 6.44 | 10,100 |
| Jul 22, 2024 | 7.38 | 7.42 | 6.82 | 7.38 | 6.62 | 2,100 |
| Jul 19, 2024 | 7.42 | 7.43 | 7.21 | 7.34 | 6.59 | 1,300 |
| Jul 18, 2024 | 7.50 | 7.50 | 7.41 | 7.42 | 6.66 | 4,900 |
| Jul 17, 2024 | 7.39 | 7.59 | 7.39 | 7.59 | 6.81 | 500 |
| Jul 16, 2024 | 7.42 | 7.87 | 7.26 | 7.34 | 6.59 | 2,700 |
| Jul 15, 2024 | 7.17 | 7.25 | 7.17 | 7.24 | 6.50 | 5,200 |
| Jul 12, 2024 | 7.15 | 7.18 | 7.15 | 7.18 | 6.44 | 1,300 |
| Jul 11, 2024 | 7.09 | 7.19 | 7.09 | 7.10 | 6.37 | 2,600 |
| Jul 10, 2024 | 6.89 | 7.08 | 6.89 | 7.08 | 6.35 | 1,900 |
| Jul 9, 2024 | 7.21 | 7.21 | 7.03 | 7.05 | 6.33 | 7,200 |
| Jul 8, 2024 | 7.25 | 7.25 | 7.05 | 7.21 | 6.47 | 2,600 |
| Jul 5, 2024 | 7.10 | 7.24 | 7.05 | 7.17 | 6.43 | 1,700 |
| Jul 4, 2024 | 7.04 | 7.20 | 7.04 | 7.13 | 6.40 | 2,300 |
| Jul 3, 2024 | 7.00 | 7.15 | 7.00 | 7.03 | 6.31 | 3,400 |
| Jul 2, 2024 | 7.13 | 7.22 | 7.03 | 7.10 | 6.37 | 4,300 |
| Jul 1, 2024 | 6.80 | 7.12 | 6.80 | 7.07 | 6.34 | 13,900 |
| Jun 28, 2024 | 6.80 | 6.90 | 6.80 | 6.89 | 6.18 | 2,100 |
| Jun 27, 2024 | 7.12 | 7.13 | 6.77 | 6.77 | 6.07 | 4,600 |
| Jun 26, 2024 | 6.83 | 7.02 | 6.83 | 7.02 | 6.30 | 300 |
| Jun 25, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.21 | 100 |
| Jun 24, 2024 | 6.91 | 6.92 | 6.77 | 6.77 | 6.07 | 3,400 |
| Jun 21, 2024 | 6.83 | 7.12 | 6.82 | 6.90 | 6.19 | 1,000 |
| Jun 20, 2024 | 6.82 | 6.83 | 6.76 | 6.76 | 6.07 | 1,000 |
| Jun 19, 2024 | 6.86 | 6.97 | 6.64 | 6.64 | 5.96 | 1,900 |
| Jun 18, 2024 | 6.76 | 6.87 | 6.76 | 6.86 | 6.16 | 800 |
| Jun 17, 2024 | 6.92 | 6.94 | 6.55 | 6.75 | 6.06 | 7,400 |
| Jun 14, 2024 | 7.01 | 7.01 | 6.81 | 6.81 | 6.11 | 2,100 |
| Jun 13, 2024 | 7.00 | 7.24 | 6.96 | 7.01 | 6.29 | 1,800 |
| Jun 12, 2024 | 7.24 | 7.24 | 6.93 | 6.95 | 6.24 | 500 |
| Jun 11, 2024 | 6.90 | 7.27 | 6.90 | 6.90 | 6.19 | 2,700 |
| Jun 10, 2024 | 6.94 | 6.94 | 6.70 | 6.82 | 6.12 | 4,900 |
| Jun 7, 2024 | 6.97 | 6.97 | 6.93 | 6.94 | 6.23 | 9,400 |
| Jun 6, 2024 | 6.86 | 6.97 | 6.86 | 6.97 | 6.25 | 5,100 |
| Jun 5, 2024 | 6.77 | 6.85 | 6.71 | 6.76 | 6.07 | 3,500 |
| Jun 4, 2024 | 6.77 | 6.77 | 6.67 | 6.77 | 6.07 | 4,500 |
| Jun 3, 2024 | 6.84 | 6.88 | 6.80 | 6.80 | 6.10 | 3,900 |
| May 31, 2024 | 6.80 | 6.83 | 6.73 | 6.83 | 6.13 | 5,400 |
| May 29, 2024 | 6.98 | 6.98 | 6.70 | 6.77 | 6.07 | 6,900 |
| May 28, 2024 | 7.69 | 7.69 | 6.82 | 6.82 | 6.12 | 7,500 |
| May 27, 2024 | 6.82 | 7.65 | 6.79 | 7.65 | 6.86 | 7,900 |
| May 24, 2024 | 6.90 | 6.90 | 6.50 | 6.76 | 6.07 | 15,400 |
| May 23, 2024 | 6.90 | 6.98 | 6.89 | 6.90 | 6.19 | 8,700 |
| May 22, 2024 | 6.95 | 6.98 | 6.84 | 6.90 | 6.19 | 7,100 |
| May 21, 2024 | 6.92 | 7.00 | 6.88 | 6.88 | 6.17 | 4,000 |
| May 20, 2024 | 6.90 | 6.90 | 6.82 | 6.84 | 6.14 | 4,500 |
| May 17, 2024 | 7.28 | 7.28 | 6.84 | 6.89 | 6.18 | 5,600 |
| May 16, 2024 | 6.86 | 7.22 | 6.86 | 7.09 | 6.36 | 2,500 |
| May 15, 2024 | 7.40 | 7.41 | 6.72 | 6.86 | 6.16 | 18,100 |
| May 14, 2024 | 7.44 | 7.45 | 7.32 | 7.32 | 6.57 | 1,100 |
Related Tickers
EKTR3.SA Elektro Redes S.A.
37.72
0.00%
EKTR4.SA Elektro Redes S.A.
49.91
0.00%
ENGI4.SA Energisa S.A.
8.57
-0.92%
CPLE3.SA Companhia Paranaense de Energia - COPEL
11.48
+0.79%
TAEE4.SA Transmissora Aliança de Energia Elétrica S.A.
11.62
-0.43%
CPLE6.SA Companhia Paranaense de Energia - COPEL
12.32
+0.41%
OKLO Oklo Inc.
37.01
+15.55%