EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai de 20200,000,000,0020,1020,10-
26 de mai de 202019,9120,0519,1419,3619,367.432.100
25 de mai de 202018,9019,6818,7619,5019,5011.522.100
22 de mai de 202017,4418,4817,3718,0318,038.326.600
21 de mai de 202017,5218,1017,3517,5417,5413.745.000
20 de mai de 202017,8717,9217,2817,5017,5010.019.700
19 de mai de 202018,2918,4617,6017,7717,778.385.400
18 de mai de 202018,0918,4817,8118,3018,3010.038.300
15 de mai de 202017,2017,6517,1517,6017,605.699.400
14 de mai de 202016,5117,6416,1417,6417,6410.778.200
13 de mai de 202017,4417,4416,8016,8016,809.157.000
12 de mai de 202017,9618,1817,3017,3017,307.481.500
11 de mai de 202017,2618,1017,1417,8917,8910.080.000
08 de mai de 202017,3017,6016,7017,6017,6013.350.300
07 de mai de 202017,6217,6616,7016,7016,7012.022.500
06 de mai de 202018,2118,2617,3017,6217,6212.596.000
05 de mai de 202018,1018,4617,9518,1718,179.632.200
04 de mai de 202017,6118,2717,3718,0018,006.359.700
30 de abr de 202018,7819,0218,0118,3318,3313.842.900
29 de abr de 202019,4019,4018,8518,8618,867.088.400
28 de abr de 202019,5019,5618,7719,0919,096.981.200
27 de abr de 202018,5019,1818,3218,6918,697.000.300
24 de abr de 202018,3518,5816,8517,9417,9415.897.900
23 de abr de 202019,6719,9518,4618,7118,7110.801.700
22 de abr de 202019,3019,7119,0119,4819,489.429.800
20 de abr de 202018,5119,5818,4819,2919,298.747.800
17 de abr de 202018,6019,0518,1919,0019,009.687.100
16 de abr de 202018,5518,8217,9518,4018,407.587.200
15 de abr de 202018,0418,7317,7218,3518,3512.057.000
14 de abr de 202018,8118,8918,2618,4418,4410.000.200
13 de abr de 202018,2318,4917,5018,4918,499.426.000
09 de abr de 202017,6118,7217,6118,3318,3318.294.400
08 de abr de 202016,4917,7815,9317,5217,5228.311.200
07 de abr de 202017,9918,1016,4616,4816,4822.181.100
06 de abr de 202016,5117,4816,1616,8116,8112.561.200
03 de abr de 202016,1416,2915,6215,8815,8815.384.100
02 de abr de 202016,3716,4515,7716,2416,2417.780.500
01 de abr de 202016,8216,8815,7816,4116,4111.328.700
31 de mar de 202017,5018,3517,1217,6017,6011.475.000
30 de mar de 202016,7517,9115,9317,5917,5913.211.600
27 de mar de 202017,5017,5516,4516,5516,5517.349.400
26 de mar de 202017,2018,2917,0318,1018,1015.870.800
25 de mar de 202016,4517,3516,1317,0017,0016.840.600
24 de mar de 202017,2817,4616,0016,8416,8415.626.900
23 de mar de 202017,6017,6015,1316,2916,2911.482.000
20 de mar de 202018,4018,5116,1217,2717,2717.510.600
19 de mar de 202017,0518,1516,1217,8017,8016.317.700
18 de mar de 202018,5018,9815,7918,0018,0022.022.500
17 de mar de 202019,0020,1018,2519,7919,7919.994.400
16 de mar de 202018,5319,4417,4518,5618,5614.998.800
13 de mar de 202020,9021,2618,7020,3020,3015.310.200
12 de mar de 202018,3020,4017,4019,0819,0814.062.600
11 de mar de 202021,8022,4518,8621,4021,4017.563.300
10 de mar de 202022,7023,0321,5422,5022,5025.801.600
09 de mar de 202023,2923,5021,7022,2522,2520.203.500
06 de mar de 202024,7525,1824,2624,9024,908.575.600
05 de mar de 202026,3926,9125,0425,7825,789.539.000
04 de mar de 202026,2926,9225,9326,9026,905.961.500
03 de mar de 202025,3626,4225,2225,7625,766.707.200
02 de mar de 202024,3925,8924,3925,8925,897.118.700
28 de fev de 202024,2824,7923,0524,6624,668.806.400
27 de fev de 202024,5025,0224,0924,2424,247.321.500
26 de fev de 2020------
21 de fev de 202025,5826,3525,3326,3526,354.488.500
20 de fev de 202026,2826,3925,6925,9625,964.158.900
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...