EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201869,5170,0868,8769,0169,01908.700
19 de abr de 201870,8171,0269,6669,7569,75838.000
18 de abr de 201870,7771,6470,5771,2171,21642.000
17 de abr de 201869,5270,4869,5270,4370,43991.100
16 de abr de 201870,7871,5369,7969,7969,79632.600
13 de abr de 201871,4071,7070,3471,1071,10411.500
12 de abr de 201871,8671,9570,9371,4071,40490.000
11 de abr de 201872,1872,2071,0771,5071,50568.200
10 de abr de 201871,3272,0070,4772,0072,00628.700
09 de abr de 201872,1372,2070,4771,0071,00686.500
06 de abr de 201872,5073,2171,1071,4271,421.100.700
05 de abr de 201872,5873,3071,9372,5072,50579.500
04 de abr de 201870,5072,7269,9371,7571,75599.900
03 de abr de 201871,8771,9270,2470,9870,98888.900
02 de abr de 201871,5771,7969,9671,3771,371.247.800
29 de mar de 201871,5672,5171,5071,5071,50631.900
28 de mar de 201871,6772,4271,2071,8571,85586.200
27 de mar de 201872,1372,9571,5372,0072,00792.000
26 de mar de 201871,6772,4071,0372,4072,40681.000
23 de mar de 201871,0871,8570,4171,3071,301.557.200
22 de mar de 201869,4571,8669,2971,2071,201.914.600
21 de mar de 201868,6969,5168,0869,5169,511.678.400
20 de mar de 201868,8368,9168,0868,4168,41589.500
19 de mar de 201868,7569,4368,3468,6068,60681.000
16 de mar de 201868,1069,9368,0068,8868,881.763.800
15 de mar de 201869,5870,3568,7669,1569,151.162.100
14 de mar de 201871,5771,5969,5070,0070,001.393.500
13 de mar de 201872,8473,2370,6371,1271,12971.300
12 de mar de 201871,7073,0771,7072,5072,50812.300
09 de mar de 201873,2673,7571,6571,7071,701.108.200
08 de mar de 201872,5873,2272,1373,0073,00744.700
07 de mar de 201872,0672,8871,7472,7072,70608.200
06 de mar de 201873,0073,9971,3372,4372,431.318.700
05 de mar de 201872,3473,9171,8472,8772,87961.800
02 de mar de 201870,7472,3370,2472,2072,20835.600
01 de mar de 201871,0072,0670,6071,2571,25678.700
28 de fev de 201871,5471,9470,3471,6071,601.180.400
27 de fev de 201869,9471,8269,3371,2071,201.015.100
26 de fev de 201871,0171,9570,3370,3370,331.373.700
23 de fev de 201871,8272,5170,2370,6870,681.317.900
22 de fev de 201870,9071,9970,6671,8071,80839.800
21 de fev de 201871,8972,3171,0571,0571,05910.000
20 de fev de 201869,8771,8369,8071,5071,50800.600
19 de fev de 201870,2270,4369,7370,1170,111.051.500
16 de fev de 201869,8470,2169,2870,1470,141.094.000
15 de fev de 201870,0070,5369,4069,8569,85474.900
14 de fev de 201869,5070,3168,6169,9669,96775.800
09 de fev de 201869,0170,1468,5368,7768,771.061.600
08 de fev de 201870,0870,5668,6269,4069,40669.200
07 de fev de 201869,4370,8569,0270,0970,09842.600
06 de fev de 201868,0069,9967,0469,4369,43973.100
05 de fev de 201868,5469,3268,1068,5068,50844.200
02 de fev de 201869,6669,9268,8369,3169,31953.400
01 de fev de 201870,5971,2769,9670,6970,69851.500
31 de jan de 201869,5070,7569,1870,0070,001.930.700
30 de jan de 201868,5069,0768,0369,0069,00903.900
29 de jan de 201867,9968,5167,6968,5068,50474.000
26 de jan de 201868,4368,7867,5068,1968,19942.500
25 de jan de 201867,7967,7967,7967,7967,79-
24 de jan de 201866,1668,1065,6267,7967,791.001.800
23 de jan de 201866,2166,5464,6765,6965,69577.000
22 de jan de 201866,4066,8765,1966,5466,54395.700
19 de jan de 201866,8967,1366,4166,7966,791.197.500
18 de jan de 201867,9867,9866,3066,4266,42834.600
17 de jan de 201867,2567,9866,8767,9867,98793.400
16 de jan de 201868,1568,1566,8567,2467,24750.800
15 de jan de 201866,9668,0066,6668,0068,00443.000
12 de jan de 201866,2766,9165,6966,9166,91855.300
11 de jan de 201866,0066,6665,5166,3866,38686.200
10 de jan de 201865,7366,1165,4665,9965,991.136.800
09 de jan de 201866,5466,9065,7466,5066,501.182.700
08 de jan de 201865,6266,5265,5066,5066,50985.300
05 de jan de 201865,0066,4564,6365,6465,64955.000
04 de jan de 201865,7265,7864,4665,0065,001.551.800
04 de jan de 20180.11 Dividendo
03 de jan de 201865,7266,5765,3065,8565,74589.500
02 de jan de 201865,6566,1865,2065,7265,61586.800
29 de dez de 201765,6565,6565,6565,6565,54-
28 de dez de 201765,8065,9865,2365,6565,54770.400
27 de dez de 201765,0065,7564,5365,7565,64579.100
26 de dez de 201764,2864,9864,0064,9864,87515.700
25 de dez de 201763,9663,9663,9663,9663,85-
22 de dez de 201764,1864,5063,5063,9663,85525.700
21 de dez de 201763,5264,1863,3364,1864,07522.700
20 de dez de 201764,0564,4163,0863,8863,77614.200
19 de dez de 201764,4464,7563,5364,2564,14499.000
18 de dez de 201765,6065,6064,5064,5064,39767.900
15 de dez de 201764,6165,9964,4165,6865,571.738.700
14 de dez de 201766,0066,0064,4064,8064,691.043.000
13 de dez de 201766,8867,1365,2266,0065,891.033.300
12 de dez de 201765,3366,1864,2666,1065,99837.300
11 de dez de 201765,4065,9564,4965,3365,22670.600
08 de dez de 201765,0165,5664,4664,8264,711.005.400
07 de dez de 201764,6465,4363,7764,8664,75821.200
06 de dez de 201764,2365,4963,7765,3065,19776.100
05 de dez de 201764,5965,4464,1464,8964,78659.600
04 de dez de 201764,4965,0963,9464,2564,14917.300
01 de dez de 201763,9964,3062,5564,1164,00704.600
30 de nov de 201764,2764,8363,2263,9563,841.584.000
29 de nov de 201764,7765,3763,5564,6064,491.151.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...