EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201861,8863,5461,8861,9961,991.531.900
17 de out de 201859,7262,6459,2162,4562,452.150.000
16 de out de 201859,6260,8059,6260,1560,151.767.000
15 de out de 201858,5659,7658,2258,7058,70663.100
11 de out de 201859,9661,0858,2958,8158,811.010.600
10 de out de 201860,1260,3058,8959,3759,371.068.600
09 de out de 2018------
08 de out de 2018------
05 de out de 201859,9459,9458,0058,8458,84762.200
04 de out de 201859,1359,8057,8659,0059,00975.700
03 de out de 2018------
02 de out de 201858,1759,3057,9159,3059,301.781.500
01 de out de 201857,1657,5156,7056,9956,99802.900
28 de set de 201857,6957,9557,0657,4657,46974.200
27 de set de 201857,6558,8757,6558,4058,401.072.500
26 de set de 201858,9659,0957,5057,8557,851.302.200
25 de set de 201859,1359,1457,8058,4158,411.208.700
24 de set de 201859,6859,9058,6359,8359,83951.400
21 de set de 201859,9761,5059,5560,2060,202.294.700
20 de set de 201859,5160,4359,0159,9659,961.140.300
19 de set de 201859,8560,1258,3858,9558,95946.900
18 de set de 201858,0760,4757,9860,0360,031.058.600
17 de set de 201856,1758,4756,1758,3458,34829.700
14 de set de 201856,5957,5355,6456,4956,49855.000
13 de set de 201857,1457,5156,5256,8856,881.412.000
12 de set de 201858,1958,1956,7657,1057,101.003.600
11 de set de 201857,7157,9756,6057,7557,75763.100
10 de set de 201859,1159,2357,8758,4058,40616.000
06 de set de 201858,4459,1557,4059,0359,03733.600
05 de set de 201857,7058,4857,1157,9457,94814.200
04 de set de 201856,6557,7556,4057,6957,69875.800
03 de set de 201856,8957,4356,3056,9756,97766.400
31 de ago de 201856,3757,8256,3557,0057,001.452.400
30 de ago de 201857,6758,3156,2856,4356,43765.700
29 de ago de 201858,5758,7057,5057,9957,99756.800
28 de ago de 201857,4658,6557,1558,5858,58715.700
27 de ago de 201857,6958,0656,8857,8057,80524.600
24 de ago de 201857,0457,6056,3257,2657,261.210.600
23 de ago de 201857,6057,7356,1256,5056,50649.200
22 de ago de 201856,8957,6056,5257,6057,60722.700
21 de ago de 201858,4558,4556,8157,3057,30922.900
20 de ago de 201858,3358,7957,3558,7058,701.138.000
17 de ago de 201858,8459,1757,4658,6658,66882.300
16 de ago de 201859,3559,5758,6959,2059,20812.600
15 de ago de 201859,4859,7058,5959,3459,341.934.500
14 de ago de 201858,7559,5258,1159,5259,52569.600
13 de ago de 201857,2358,6556,8258,1658,16723.800
10 de ago de 201856,9958,1756,8557,7057,701.332.500
09 de ago de 201858,5758,6956,6057,6057,602.008.300
08 de ago de 201858,4059,8458,3458,6558,652.134.100
07 de ago de 201860,0160,4558,5158,9058,90955.400
06 de ago de 201861,7561,8859,8960,0060,00626.800
03 de ago de 201860,8461,6359,5661,4561,45740.400
02 de ago de 201861,6761,8960,4160,5960,59807.100
01 de ago de 201861,5062,2960,9962,1662,16685.900
31 de jul de 201861,2161,4860,6761,2561,25665.600
30 de jul de 201861,8161,9460,7661,2161,21495.900
27 de jul de 201861,4662,2360,5161,5061,501.149.800
26 de jul de 201858,8061,9258,4661,1561,153.127.400
25 de jul de 201859,1260,2559,1059,2059,20619.100
24 de jul de 201857,7959,1257,7559,1259,12625.200
23 de jul de 201858,3058,8557,2857,5057,501.265.500
20 de jul de 201860,2560,6958,3558,5858,58898.200
19 de jul de 201857,5358,5757,3158,5058,501.429.000
18 de jul de 201858,2058,6557,7857,8157,81553.300
17 de jul de 201857,0258,8657,0258,4958,491.494.200
16 de jul de 201857,0957,8456,2657,1557,15916.800
13 de jul de 201858,2658,2656,2957,0057,001.833.000
12 de jul de 201859,1859,5357,9457,9757,971.044.700
11 de jul de 201858,8159,9058,2959,0059,00614.300
10 de jul de 201859,5660,2358,6059,0259,02553.000
06 de jul de 201859,5059,6058,7159,2659,26559.600
05 de jul de 201860,4860,4858,4059,3859,38567.900
04 de jul de 201858,5460,0057,9159,8959,89666.400
03 de jul de 201858,7859,0857,4258,1058,10769.900
02 de jul de 201856,8258,8656,5358,5058,50791.300
29 de jun de 201857,5158,0356,7856,7856,781.636.500
28 de jun de 201856,2658,2756,2557,8057,80974.300
27 de jun de 201857,5757,8656,2556,2656,26679.400
26 de jun de 201859,4559,5757,3157,5757,571.158.900
25 de jun de 201856,9959,4856,9959,0159,011.063.300
22 de jun de 201857,6457,8656,5156,9856,981.528.100
21 de jun de 201859,0659,1457,2857,3557,351.081.700
20 de jun de 201859,9360,2459,1359,3859,38676.700
19 de jun de 201858,9260,4058,4260,0060,00973.700
18 de jun de 201858,8659,3858,1259,0059,00813.900
15 de jun de 201858,3260,0758,3259,1659,162.280.400
14 de jun de 201859,7960,3358,0758,6158,613.192.500
13 de jun de 201858,2559,6258,2559,5059,501.452.400
12 de jun de 201857,1458,3256,6458,1558,151.096.100
11 de jun de 201858,3758,6056,8857,4357,43719.500
08 de jun de 201858,1859,3057,0258,4558,451.093.200
07 de jun de 201859,3159,6556,5558,3558,351.706.600
06 de jun de 201860,8360,9159,3159,8659,861.420.700
05 de jun de 201861,7362,1960,8361,1161,111.145.000
04 de jun de 201862,4762,8061,0562,1162,111.125.200
01 de jun de 201860,4562,3659,9262,0062,001.338.400
30 de mai de 201860,3660,8959,8460,7960,794.572.400
29 de mai de 201859,6061,0559,1360,3560,351.455.100
28 de mai de 201860,4060,7159,0259,4759,47797.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...