EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
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
01 de jan de 201865,6565,6565,6565,6565,54-
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
28 de nov de 201765,9565,9664,4364,4564,34891.800
27 de nov de 201764,9965,6364,1065,3865,27688.200
24 de nov de 201765,6365,8964,8365,4065,29591.600
23 de nov de 201764,8865,4064,4565,3065,19488.400
22 de nov de 201764,8665,5364,2664,7364,62711.000
21 de nov de 201764,7365,8163,5264,7264,611.159.900
20 de nov de 201764,4464,4464,4464,4464,33-
17 de nov de 201763,9964,7363,4264,4464,33687.500
16 de nov de 201762,5164,2762,5163,9963,88915.100
15 de nov de 201762,6862,6862,6862,6862,58-
14 de nov de 201762,0764,0562,0762,6862,582.139.400
13 de nov de 201761,1762,3160,4862,0761,971.156.000
10 de nov de 201760,9761,8160,1761,0060,90825.100
09 de nov de 201761,5261,8860,7660,7660,66654.000
08 de nov de 201760,5962,0060,0762,0061,90674.100
07 de nov de 201760,8261,5559,0060,0759,971.249.900
06 de nov de 201761,8261,8261,0061,2061,10612.200
03 de nov de 201761,7061,9661,1061,2561,151.004.900
02 de nov de 201761,7061,7061,7061,7061,60-
01 de nov de 201761,3061,9361,0061,7061,60840.600
31 de out de 201761,9162,4161,0061,0060,901.276.100
30 de out de 201762,4062,6861,1061,8861,781.298.600
27 de out de 201761,2962,8260,9862,7062,601.952.000
26 de out de 201761,8862,4561,0061,0060,90911.000
25 de out de 201761,3161,6460,7761,5861,481.961.500
24 de out de 201760,0061,1159,8060,8860,782.423.800
23 de out de 201761,4262,1759,1860,0059,901.898.100
20 de out de 201763,1663,7761,5261,5261,422.812.400
19 de out de 201761,9563,1561,9563,1563,04719.000
18 de out de 201761,8862,8761,6362,5062,40645.300
17 de out de 201761,8662,1160,3361,9161,811.365.500
16 de out de 201762,7462,7561,6061,6061,501.825.400
13 de out de 201761,8562,9061,8562,4462,34996.800
12 de out de 201761,8261,8261,8261,8261,72-
11 de out de 201761,2262,4761,2261,8261,721.205.600
10 de out de 201762,3062,8861,5061,5061,401.450.300
09 de out de 201761,1461,7560,9461,4561,35638.600
06 de out de 201761,7461,9060,9961,4561,35623.400
05 de out de 201762,7863,3162,0062,0061,90988.700
04 de out de 201762,0762,1461,2261,9561,85722.900
03 de out de 201761,1562,0761,1561,8061,701.993.400
02 de out de 201761,1061,6460,4561,1561,051.651.900
29 de set de 201761,8361,8361,1761,2561,15802.300
28 de set de 201761,3362,3560,6761,2061,101.186.100
27 de set de 201761,7961,8560,5161,1361,031.254.700
26 de set de 201760,9462,3560,7561,7061,601.199.200
25 de set de 201761,7961,7960,5061,0860,98977.500
22 de set de 201761,8362,4861,7062,0561,95929.200
21 de set de 201763,7664,0561,4562,0061,901.024.800
20 de set de 201764,1364,3462,9563,3063,19855.900
19 de set de 201763,8964,2762,8363,9763,86659.300
18 de set de 201763,4964,3463,4964,0763,961.330.700
15 de set de 201764,4464,7863,3563,6363,521.867.300
14 de set de 201763,8964,2863,1964,2864,171.224.100
13 de set de 201764,2764,3863,3363,9263,81527.200
12 de set de 201764,1264,8863,6264,2464,131.029.700
11 de set de 201764,6664,6663,6464,0063,891.561.700
08 de set de 201762,7663,9262,5663,9263,81873.800
07 de set de 201763,2563,2563,2563,2563,14-
06 de set de 201763,1063,9262,8663,2563,14798.500
05 de set de 201763,1063,6062,0262,4462,34636.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...