EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev de 20200,000,000,0025,9625,96-
19 de fev de 202025,5726,4625,5326,4626,463.465.000
18 de fev de 202026,1426,1425,6925,8025,804.542.900
17 de fev de 202026,0026,4325,8726,3726,372.554.200
14 de fev de 202026,3526,3525,7925,9525,953.857.900
13 de fev de 202026,0026,3725,7526,3626,364.059.200
12 de fev de 202025,6026,3825,4626,2926,295.363.100
11 de fev de 202025,0225,6224,8425,6025,605.319.100
10 de fev de 202025,2525,2724,8424,9824,985.145.600
07 de fev de 202025,2225,5625,0925,1725,173.614.900
06 de fev de 202026,0126,3225,1825,4625,464.446.200
05 de fev de 202026,5026,5825,7425,8725,878.194.400
04 de fev de 202024,9825,9324,9825,8625,867.322.200
03 de fev de 202023,9525,0023,9224,9024,906.523.600
31 de jan de 202023,9624,3123,8423,8423,847.259.200
30 de jan de 202024,2424,3823,5424,3824,384.413.800
29 de jan de 202024,6524,7424,1224,2724,273.518.500
28 de jan de 202024,1624,6524,0124,6424,644.707.800
27 de jan de 202024,1324,1523,7324,0624,063.350.900
24 de jan de 202024,4124,6224,1324,4324,432.666.800
23 de jan de 202024,2024,4823,8624,4124,415.387.800
22 de jan de 202024,4824,7424,0724,3924,394.554.900
21 de jan de 202024,3824,7724,3224,4024,405.231.800
20 de jan de 202024,4124,8424,3024,5424,542.889.500
17 de jan de 202024,3424,5124,1724,5124,515.364.500
16 de jan de 202024,3524,4524,1524,4024,404.746.300
15 de jan de 202024,3424,4924,0224,2524,254.539.000
14 de jan de 202023,9324,4523,6024,4524,455.552.300
13 de jan de 202023,8924,2323,8523,8923,898.970.800
10 de jan de 202023,8923,9223,5223,9023,9010.573.000
09 de jan de 202023,2523,6823,0523,6223,625.744.700
08 de jan de 202023,2823,3422,7523,3423,344.500.500
07 de jan de 202023,3323,3922,9123,1823,184.821.300
06 de jan de 202023,1823,5922,9423,3023,304.680.500
03 de jan de 202023,3023,6823,0523,2723,274.514.100
02 de jan de 202022,8823,6122,8523,5523,554.940.300
30 de dez de 201922,5923,1822,5922,7922,794.059.200
27 de dez de 201922,9123,0022,4922,7322,733.669.300
26 de dez de 201922,4022,7522,3222,7222,723.675.600
23 de dez de 201922,3222,6422,0922,4022,405.322.200
20 de dez de 201922,4722,5922,1422,3222,327.339.200
19 de dez de 201922,5022,5822,2422,5522,557.604.900
18 de dez de 201922,0922,4921,9922,3822,3810.433.300
17 de dez de 201922,0122,4421,8522,0822,087.685.400
16 de dez de 201922,6922,7922,0622,0622,066.661.400
13 de dez de 201922,3622,6722,0622,6722,677.868.400
12 de dez de 201922,5422,6821,9722,1822,189.425.500
11 de dez de 201922,2022,5522,0522,5522,559.921.600
10 de dez de 201921,9022,1821,8222,1822,183.728.300
09 de dez de 201921,7822,0421,5121,9221,924.928.900
06 de dez de 201921,8221,9521,6021,7821,785.075.500
05 de dez de 201921,2921,7721,1421,7721,772.893.300
04 de dez de 201921,0421,4120,9021,3221,324.952.100
03 de dez de 201920,7121,0520,6020,8720,873.990.700
02 de dez de 201920,7320,8520,4820,6020,605.458.500
29 de nov de 201920,5020,7720,3020,6420,646.424.300
28 de nov de 201920,4920,5920,2020,4920,495.726.600
28 de nov de 20195:1 Desdobramento de ações
27 de nov de 201920,2620,4620,0520,3620,366.043.500
26 de nov de 201920,4320,5619,9820,1020,1016.865.500
25 de nov de 201920,7120,8620,5720,6220,623.929.500
22 de nov de 2019104,31104,39102,80103,15103,15987.900
21 de nov de 2019102,79104,39102,19104,39104,391.020.100
19 de nov de 2019103,66104,10101,10102,63102,631.393.800
19 de nov de 20195:1 Desdobramento de ações
18 de nov de 201920,9520,9520,6620,7320,733.922.500
14 de nov de 2019102,24104,41101,87104,41104,411.009.500
13 de nov de 2019101,10102,38101,05102,24102,24720.300
12 de nov de 2019102,00102,6599,99101,94101,941.617.000
11 de nov de 2019100,25102,8099,55102,80102,80806.000
08 de nov de 2019101,49102,5099,56100,25100,25806.200
07 de nov de 2019102,03102,73101,28102,28102,28890.600
06 de nov de 2019103,10103,14101,00101,22101,22914.300
05 de nov de 201920,4820,5120,2320,5120,514.758.000
04 de nov de 2019101,40103,17101,40102,63102,631.232.000
01 de nov de 2019101,65102,5399,05101,32101,321.605.400
31 de out de 2019102,18102,46101,12101,88101,881.212.700
30 de out de 201999,76102,4799,45102,26102,26686.900
29 de out de 201998,38101,1398,3899,7699,761.352.800
28 de out de 201998,0098,7697,3098,7198,71626.900
25 de out de 201999,4199,4197,3197,6097,601.143.100
24 de out de 201999,0099,4397,9099,2599,25720.500
23 de out de 2019100,41100,4198,3598,4098,401.199.200
22 de out de 2019101,99102,3899,1599,8299,821.772.600
21 de out de 2019100,10101,91100,09101,91101,91690.700
18 de out de 201999,22100,9599,07100,41100,411.109.500
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 201919,7320,2519,5820,0720,074.030.000
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...