Mercado fechará em 3 h 31 min

Equatorial Energia S.A. (EQTL3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
23,11+0,69 (+3,08%)
A partir de 01:14PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de jul. de 202222,5523,1522,5023,1123,114.443.100
06 de jul. de 202222,2122,5421,8722,4222,427.203.400
05 de jul. de 202222,4622,7622,2822,4022,406.712.200
04 de jul. de 202222,9423,0322,6022,6222,624.421.900
01 de jul. de 202222,7123,1922,4823,1023,107.972.300
30 de jun. de 202222,2523,3422,0122,8422,8415.173.500
29 de jun. de 202222,7222,8522,3522,4522,4510.766.100
28 de jun. de 202222,9623,1122,4722,5822,588.786.400
27 de jun. de 202222,9223,0222,5122,8322,8310.899.300
24 de jun. de 202223,2323,2522,5222,8722,8710.413.400
23 de jun. de 202223,5223,5722,9823,0423,047.904.600
22 de jun. de 202223,7023,9223,4523,5123,516.206.700
21 de jun. de 202224,1624,2923,7323,7923,797.299.200
20 de jun. de 202224,3324,3323,5724,1124,116.444.800
17 de jun. de 202224,2324,6324,0124,1624,1617.427.900
15 de jun. de 202223,7424,5623,5324,3124,3113.996.200
14 de jun. de 202223,5523,8623,2023,4123,416.819.600
13 de jun. de 202223,8424,0623,3223,5223,5211.189.100
10 de jun. de 202224,0124,5223,5124,1624,1619.152.900
09 de jun. de 202224,4524,4524,0824,2124,218.121.800
08 de jun. de 202224,2324,6924,1124,4424,449.529.800
07 de jun. de 202224,0924,6023,9524,4724,4710.941.200
06 de jun. de 202224,3724,4924,0324,2124,217.906.600
03 de jun. de 202223,9724,3723,6324,1824,189.229.800
02 de jun. de 202223,7524,0323,3324,0024,009.459.100
01 de jun. de 202223,7823,7823,1723,5923,5915.238.600
31 de mai. de 202223,4523,7823,2123,7823,7810.839.600
30 de mai. de 202223,7623,8423,2323,3423,347.726.300
27 de mai. de 202223,8324,0023,5623,7323,738.048.200
26 de mai. de 202224,1524,2623,7324,0124,017.734.100
25 de mai. de 202223,8724,5023,8724,1224,128.635.700
24 de mai. de 202223,3824,2123,2224,1724,1715.436.800
23 de mai. de 202223,6323,7723,1623,3423,3413.111.700
20 de mai. de 202223,6123,8122,9723,6123,6112.736.600
19 de mai. de 202223,4323,4322,9023,3623,3610.589.400
18 de mai. de 202224,3224,3223,2623,3323,3316.714.000
17 de mai. de 202224,8524,9223,8024,3024,3010.132.100
16 de mai. de 202224,1924,6124,0924,5024,505.968.300
13 de mai. de 202223,6224,3423,6024,0024,006.308.900
12 de mai. de 202223,4823,8523,3723,8223,827.086.000
11 de mai. de 202224,2724,2723,3023,5623,5612.114.600
10 de mai. de 202224,2824,5823,8824,2724,276.719.200
09 de mai. de 202223,7424,4323,6724,3224,3210.096.700
06 de mai. de 202224,3624,4723,8223,9723,978.956.800
05 de mai. de 202224,8625,0023,9524,3024,308.276.000
04 de mai. de 202224,5525,2323,7225,2325,2314.117.500
03 de mai. de 202224,9625,1324,5424,6824,685.515.500
02 de mai. de 202225,0025,1524,5524,9124,916.629.000
02 de mai. de 20220.64 Dividendo
29 de abr. de 202226,2426,3125,5625,6425,009.369.800
28 de abr. de 202226,4426,5325,9726,0325,384.276.100
27 de abr. de 202226,4126,6726,0626,3725,7112.925.300
26 de abr. de 202225,5026,2625,5026,2025,5515.187.200
25 de abr. de 202225,0425,9225,0025,7625,127.970.300
22 de abr. de 202225,3125,4325,1025,1824,555.577.400
20 de abr. de 202225,2325,8625,0025,4524,818.216.400
19 de abr. de 202225,6825,7625,1125,2524,626.380.700
18 de abr. de 202225,8426,1025,5925,6024,965.973.900
14 de abr. de 202225,3925,9325,1625,8925,248.389.900
13 de abr. de 202225,6825,6825,2425,4024,776.617.800
12 de abr. de 202225,7225,8025,4025,4824,847.340.000
11 de abr. de 202225,8026,0025,4625,5024,866.935.900
08 de abr. de 202225,9326,0425,5225,8425,209.632.600
07 de abr. de 202226,4526,6325,9126,0225,379.770.200
06 de abr. de 202226,9926,9926,2326,5925,9315.726.000
05 de abr. de 202227,3127,4726,8727,0526,379.064.000
04 de abr. de 202227,5927,7427,1627,3826,706.449.400
01 de abr. de 202227,1027,6927,0927,5126,8220.380.200
31 de mar. de 202227,3327,4526,9527,2126,5314.431.700
30 de mar. de 202227,7527,7627,1827,3226,6411.807.300
29 de mar. de 202227,9728,1027,2027,5726,889.110.200
28 de mar. de 202227,4727,5627,1427,5026,814.208.600
25 de mar. de 202227,6327,6827,2327,3026,6211.200.100
24 de mar. de 202227,1027,9227,0227,5026,819.469.000
23 de mar. de 202227,1427,3226,8727,1026,427.227.700
22 de mar. de 202226,9327,5426,9327,2426,567.116.000
21 de mar. de 202226,6527,0026,5426,8226,153.779.400
18 de mar. de 202226,4026,8826,2126,7426,0715.357.800
17 de mar. de 202225,7726,3425,7226,2425,596.393.500
16 de mar. de 202225,7225,9325,4025,8525,204.586.000
15 de mar. de 202225,5825,8625,3825,6825,047.507.900
14 de mar. de 202225,5225,8325,3525,6324,995.181.100
11 de mar. de 202225,9626,0225,1125,3424,714.973.000
10 de mar. de 202225,4725,8725,1425,7025,065.427.300
09 de mar. de 202225,0325,9824,9325,7725,138.633.500
08 de mar. de 202225,0325,2924,6724,8924,274.398.400
07 de mar. de 202224,9525,6924,7624,9924,378.329.400
04 de mar. de 202225,5225,9325,1225,3524,7211.487.700
03 de mar. de 202225,5525,6925,0225,6224,988.953.600
02 de mar. de 202224,3325,8424,2125,5724,937.245.200
25 de fev. de 202225,4525,6525,0525,5724,9310.377.600
24 de fev. de 202224,8825,7824,7125,6224,9811.824.400
23 de fev. de 202224,9325,7324,9325,4024,779.250.200
22 de fev. de 202224,6825,2024,4525,1224,496.271.500
21 de fev. de 202225,1825,1824,3824,4023,796.478.600
18 de fev. de 202224,8325,2124,7424,9724,354.614.800
17 de fev. de 202224,7225,0024,5124,7424,126.000.700
16 de fev. de 202224,4824,9124,4424,7424,127.562.100
15 de fev. de 202224,0124,7023,7924,5823,979.517.200
14 de fev. de 202223,8324,1823,7923,8723,277.981.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...