Equatorial Maranhao Distribuidora de Energia SA

EQMA3B
🏛️ brazil →
32.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.90 32.99 31.90 32.99 0.0M
2025-09-23 32.50 32.50 32.50 32.50 0.0M
2025-09-22 32.89 32.89 32.89 32.89 0.0M
2025-09-19 32.80 32.80 32.80 32.80 0.0M
2025-09-18 32.89 32.89 32.89 32.89 0.0M
2025-09-17 32.99 32.99 32.99 32.99 0.0M
2025-09-15 30.99 32.00 30.99 32.00 0.0M
2025-09-11 29.99 29.99 29.99 29.99 0.0M
2025-09-09 29.01 29.01 28.51 28.51 0.0M
2025-09-01 30.40 30.60 30.40 30.60 0.0M
2025-08-28 28.61 30.49 28.60 30.49 0.0M
2025-08-26 30.00 30.00 30.00 30.00 0.0M
2025-08-25 29.51 30.00 29.51 30.00 0.0M
2025-08-19 27.70 29.31 27.70 29.31 0.0M
2025-08-18 27.99 27.99 27.99 27.99 0.0M
2025-08-14 26.99 27.49 26.99 27.10 0.0M
2025-08-13 26.49 26.49 26.49 26.49 0.0M
2025-08-12 25.91 25.91 25.82 25.82 0.0M
2025-08-11 28.01 28.01 25.21 25.82 0.0M
2025-08-04 28.60 28.60 28.60 28.60 0.0M
2025-08-01 28.80 28.80 28.60 28.60 0.0M
2025-07-31 28.80 28.80 28.80 28.80 0.0M
2025-07-25 29.29 29.29 29.29 29.29 0.0M
2025-07-24 29.15 29.15 29.15 29.15 0.0M
2025-07-21 29.32 29.32 28.60 28.60 0.0M
2025-07-18 29.15 29.32 29.15 29.32 0.0M
2025-07-17 28.94 28.95 28.94 28.95 0.0M
2025-07-15 28.50 28.50 28.50 28.50 0.0M
2025-07-14 28.00 28.90 28.00 28.90 0.0M
2025-07-10 27.60 27.60 27.60 27.60 0.0M
2025-07-01 27.60 27.60 27.60 27.60 0.0M
2025-06-30 29.23 29.24 27.51 27.80 0.0M
2025-06-24 26.99 29.23 26.60 29.23 0.0M
2025-06-23 26.01 26.32 25.51 26.32 0.0M
2025-06-20 28.14 28.20 28.14 28.20 0.0M
2025-06-10 26.01 26.99 26.01 26.99 0.0M
2025-06-09 26.10 26.10 26.10 26.10 0.0M
2025-06-05 28.18 28.18 28.18 28.18 0.0M
2025-06-03 25.40 26.99 25.40 26.99 0.0M
2025-06-02 25.21 25.21 25.21 25.21 0.0M
2025-05-30 25.99 25.99 25.99 25.99 0.0M
2025-05-29 25.50 25.50 25.50 25.50 0.0M
2025-05-28 25.49 25.49 25.49 25.49 0.0M
2025-05-27 24.80 25.00 24.70 25.00 0.0M
2025-05-26 24.70 24.70 24.70 24.70 0.0M
2025-05-22 24.80 24.80 24.66 24.66 0.0M
2025-05-20 24.80 24.80 24.60 24.60 0.0M
2025-05-16 25.01 25.01 25.01 25.01 0.0M
2025-05-14 25.20 25.20 25.20 25.20 0.0M
2025-05-13 25.20 25.44 25.20 25.44 0.0M
2025-05-12 25.00 25.00 25.00 25.00 0.0M
2025-05-09 24.99 24.99 24.99 24.99 0.0M
2025-05-07 24.50 24.99 24.50 24.99 0.0M
2025-05-05 24.49 24.50 24.49 24.50 0.0M
2025-05-02 23.51 23.51 23.50 23.50 0.0M
2025-04-30 24.49 24.49 24.49 24.49 0.0M
2025-04-29 23.30 23.66 23.30 23.66 0.0M
2025-04-28 23.36 23.36 23.36 23.36 0.0M
2025-04-17 26.47 26.89 26.47 26.89 0.0M
2025-04-16 25.99 26.25 25.99 26.25 0.0M
2025-04-14 26.25 26.25 25.51 25.51 0.0M
2025-04-11 25.60 26.19 25.60 26.19 0.0M
2025-04-02 25.60 26.48 25.52 26.48 0.0M
2025-04-01 25.99 25.99 25.99 25.99 0.0M
2025-03-31 25.99 25.99 25.99 25.99 0.0M
2025-03-28 25.80 25.80 25.80 25.80 0.0M
2025-03-27 25.49 25.49 25.49 25.49 0.0M
2025-03-25 24.76 24.76 24.76 24.76 0.0M
2025-03-21 24.99 24.99 24.52 24.52 0.0M
2025-03-17 24.10 24.49 24.10 24.49 0.0M
2025-03-10 24.25 24.25 24.25 24.25 0.0M
2025-03-07 24.72 24.72 24.72 24.72 0.0M
2025-03-05 24.13 24.72 24.13 24.72 0.0M
2025-02-25 24.13 24.73 24.12 24.73 0.0M
2025-02-24 24.67 24.68 24.67 24.68 0.0M
2025-02-21 24.66 24.66 24.66 24.66 0.0M
2025-02-20 24.45 24.68 24.45 24.68 0.0M
2025-02-17 24.01 24.48 24.01 24.46 0.0M
2025-02-14 24.00 24.05 24.00 24.05 0.0M
2025-02-13 23.99 23.99 23.99 23.99 0.0M
2025-02-07 24.00 24.00 24.00 24.00 0.0M
2025-02-06 23.99 23.99 23.99 23.99 0.0M
2025-01-27 23.51 24.00 23.51 24.00 0.0M
2025-01-24 24.00 24.00 24.00 24.00 0.0M
2025-01-21 24.00 24.00 24.00 24.00 0.0M
2025-01-15 23.99 23.99 23.99 23.99 0.0M
2025-01-13 24.00 24.00 24.00 24.00 0.0M
2025-01-09 23.99 24.00 23.99 24.00 0.0M
2025-01-08 23.99 23.99 23.61 23.61 0.0M
2025-01-03 23.50 24.00 23.50 23.50 0.0M
2025-01-02 23.31 23.55 23.31 23.55 0.0M