EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201999,22100,9599,07100,41100,411.109.100
17 de out de 201999,0399,8598,6499,2299,221.219.600
16 de out de 201998,10100,7096,32100,00100,002.687.500
15 de out de 2019102,60103,9396,8597,8597,854.738.500
14 de out de 2019101,11103,06100,60102,95102,95957.600
11 de out de 201999,49101,8198,25101,22101,22887.600
10 de out de 201997,2498,9096,8798,9098,90828.600
09 de out de 201997,0599,7696,6097,5997,59770.100
08 de out de 201997,6999,0696,0596,4496,441.097.600
07 de out de 201999,62100,1597,6997,6997,691.131.300
04 de out de 201998,64101,2497,92100,36100,36806.000
03 de out de 201998,0298,5496,6298,5098,50593.600
02 de out de 201998,6798,6997,7197,7497,74669.800
01 de out de 2019100,52100,6498,9999,3099,30727.300
30 de set de 201999,90101,0499,32100,29100,29877.600
27 de set de 201999,6099,9698,9299,7199,71733.700
26 de set de 201999,0099,9298,9399,5999,59986.200
25 de set de 2019100,76100,8498,8099,5099,501.704.500
24 de set de 2019101,39101,54100,20101,12101,12863.300
23 de set de 2019101,10101,69100,69101,41101,41546.600
20 de set de 2019104,90104,9099,88102,13102,131.752.600
19 de set de 2019102,32104,93102,11102,21102,211.669.700
18 de set de 2019100,97101,88100,30101,88101,88447.600
17 de set de 201999,76101,4399,42100,57100,571.027.200
16 de set de 2019100,60100,6098,76100,50100,50857.200
13 de set de 2019100,00100,6298,66100,13100,131.370.800
12 de set de 201999,74100,5098,81100,50100,50776.400
11 de set de 201997,2199,0296,5099,0299,02659.500
10 de set de 201994,5495,8794,1495,8795,87937.500
09 de set de 201997,8197,9894,4094,5594,551.365.000
06 de set de 201998,9298,9997,2597,5097,50855.400
05 de set de 201999,48100,0897,7397,9797,972.343.400
04 de set de 201998,5099,3096,7499,3099,301.076.500
03 de set de 201997,8599,3396,3997,5097,501.335.700
02 de set de 201995,5998,2095,4898,2098,20853.500
30 de ago de 201994,3796,5294,0295,7795,771.711.800
29 de ago de 201992,6094,0392,5093,9093,90910.600
28 de ago de 201992,0692,9591,0092,6092,601.433.000
27 de ago de 201993,6094,1991,6692,3992,394.282.000
26 de ago de 201994,4894,7893,4593,6093,602.716.800
23 de ago de 201996,1396,9093,6594,8294,82823.600
22 de ago de 201997,8097,8896,4397,0097,00601.000
21 de ago de 201996,2197,6595,1597,2697,26604.700
20 de ago de 201997,0097,0094,7995,7295,72624.000
19 de ago de 201997,4097,6895,4796,5796,57649.600
16 de ago de 201994,8697,0094,8697,0097,001.074.700
15 de ago de 201995,5898,3093,5294,2094,201.443.600
14 de ago de 201996,5096,9294,7094,7194,711.104.200
13 de ago de 201994,5097,4293,4597,2597,251.129.900
12 de ago de 201996,3296,4894,5895,6095,60954.000
09 de ago de 201995,1097,4894,9397,4897,48806.800
08 de ago de 201994,9896,9694,4395,6995,691.404.200
07 de ago de 201994,5095,3393,0095,0095,001.154.400
06 de ago de 201992,9895,5892,5595,0095,002.286.000
05 de ago de 201993,4894,2492,1592,9992,991.311.000
02 de ago de 201994,8095,5993,2094,8194,811.866.500
01 de ago de 201995,0797,6094,1194,7594,753.142.300
31 de jul de 201994,5195,1793,8694,5094,502.019.500
30 de jul de 201994,3795,0993,3594,2494,241.065.400
29 de jul de 201991,7793,9891,5693,9893,98845.900
26 de jul de 201991,2892,1891,2591,7791,771.649.500
25 de jul de 201993,3193,5290,8291,5091,501.564.600
24 de jul de 201995,9996,2292,5892,6692,662.111.300
23 de jul de 201994,8696,0094,5995,8395,83754.100
22 de jul de 201994,0595,3893,8594,8694,861.042.400
19 de jul de 201995,1295,3094,2094,2694,26521.300
18 de jul de 201995,2795,3894,1195,3695,36668.100
17 de jul de 201995,1996,3593,9994,7994,791.163.700
16 de jul de 201995,0095,9194,9594,9594,95634.400
15 de jul de 201997,2097,2094,8595,9095,90701.700
12 de jul de 201998,1598,9196,3596,3596,351.760.500
11 de jul de 201997,3098,7796,5798,7798,771.696.000
10 de jul de 201997,1799,6496,7097,1497,142.029.500
08 de jul de 201994,4997,2693,9696,3096,30982.100
05 de jul de 201993,5894,3393,0094,3094,30706.700
04 de jul de 201992,9994,2292,6594,0994,09850.600
03 de jul de 201989,7792,9989,4792,9992,99844.600
02 de jul de 201990,3090,7589,1790,1390,13799.900
01 de jul de 201991,8092,9390,2990,2990,29799.200
28 de jun de 201990,7092,9090,2491,8091,801.755.400
27 de jun de 201988,0690,5787,5490,5790,57936.600
26 de jun de 201988,8589,6488,1289,0089,00809.600
25 de jun de 201990,1090,9388,1789,1689,161.110.200
24 de jun de 201990,9591,9189,5590,7490,741.086.900
21 de jun de 201991,0291,8290,0691,1991,191.664.200
19 de jun de 201989,6190,6488,6590,5090,50780.200
18 de jun de 201989,5089,7288,7989,6189,611.006.600
17 de jun de 201989,1989,8888,7189,0389,03723.500
14 de jun de 201988,2889,8488,0689,4089,401.080.100
13 de jun de 201988,0089,3087,7888,7588,75971.200
12 de jun de 201988,0888,2286,7287,4087,40857.700
11 de jun de 201987,0088,3186,2988,3188,31917.800
10 de jun de 201987,8488,0786,0387,0087,003.059.000
07 de jun de 201986,2688,1286,2688,1288,121.422.200
06 de jun de 201986,7886,8585,7986,4086,40639.100
05 de jun de 201986,6286,8385,8485,9985,99650.800
04 de jun de 201986,7086,9985,6086,0486,041.307.700
03 de jun de 201986,2587,0185,5386,9086,90862.800
31 de mai de 201985,5087,4985,0786,1586,152.438.700
30 de mai de 201983,6085,7982,7085,4085,401.178.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...