Mercado fechará em 3 h 44 min

Equatorial Energia S.A. (EQTL3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,41-0,38 (-1,74%)
A partir de 1:01PM BRST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez de 202021,9121,9821,3421,4121,411.508.100
30 de nov de 202022,1322,1821,6821,7621,765.160.000
27 de nov de 202021,7722,0821,4922,0522,052.808.800
26 de nov de 202021,7221,8021,3621,7421,743.343.500
25 de nov de 202020,8221,9120,7721,6421,6410.873.300
24 de nov de 202020,6520,8220,2620,7020,705.539.100
23 de nov de 202020,9320,9320,4520,6520,653.175.400
19 de nov de 202021,0721,4420,9321,1221,124.385.300
18 de nov de 202021,5921,5920,8821,0121,018.369.700
17 de nov de 202021,2821,6520,8521,6421,649.110.600
16 de nov de 202021,4421,9121,2221,3321,338.824.200
13 de nov de 202021,0721,3220,7821,2421,243.512.200
12 de nov de 202021,3221,5020,6420,7620,766.990.300
11 de nov de 202021,8221,8821,1121,3121,316.952.600
10 de nov de 202021,9522,2121,6021,9921,999.919.200
09 de nov de 202022,8522,9721,7121,9521,959.596.000
06 de nov de 202021,9922,0821,7422,0122,013.637.800
05 de nov de 202021,4922,1821,2922,0122,018.441.100
04 de nov de 202020,0121,1519,8921,0021,0011.433.900
03 de nov de 202020,1020,2619,5919,8719,876.482.900
30 de out de 202020,1020,1419,7319,9319,937.301.300
29 de out de 202019,6420,2219,5320,2220,228.547.900
28 de out de 202020,1820,2719,7719,7719,778.295.000
27 de out de 202020,7920,9520,4320,4720,475.528.100
26 de out de 202020,7721,1420,6720,7920,795.594.800
23 de out de 202020,8320,9520,7620,9220,924.422.400
22 de out de 202020,9121,0820,5220,8520,859.730.200
21 de out de 202020,9621,1520,7920,9020,907.614.900
20 de out de 202021,0521,5021,0121,1621,165.545.300
19 de out de 202020,7721,1320,7020,9220,924.798.800
16 de out de 202020,7920,8620,5720,7720,775.385.800
15 de out de 202020,6020,8620,5420,8620,863.944.700
14 de out de 202020,7021,2820,6420,8820,8811.855.500
13 de out de 202020,9221,0020,3720,6020,609.412.900
09 de out de 202021,1221,3620,7720,8720,878.436.000
08 de out de 202021,1421,2520,7121,2521,2510.821.800
07 de out de 202021,3721,3920,8321,0821,088.486.200
06 de out de 202021,7922,0221,2221,3621,364.447.000
05 de out de 202020,9221,9520,7421,6321,6316.064.000
02 de out de 202021,3821,5520,9021,0321,036.476.100
01 de out de 202021,0821,5920,8821,4521,459.261.400
30 de set de 202021,7121,7620,9121,1821,1824.933.100
29 de set de 202021,7221,8521,3321,6121,619.148.100
28 de set de 202022,7022,9021,5721,8021,809.750.300
25 de set de 202022,2322,6021,9722,6022,6010.508.700
24 de set de 202022,1422,4821,9122,4522,4512.118.200
23 de set de 202022,3922,6022,0822,1222,125.094.000
22 de set de 202022,7922,9022,3422,5922,5920.843.300
21 de set de 202022,4522,9622,3022,8522,853.814.000
18 de set de 202023,0323,2522,6322,7822,787.532.800
17 de set de 202022,7423,4122,7223,3323,335.095.700
16 de set de 202022,8423,2022,7223,1423,144.701.600
15 de set de 202023,3023,3022,7522,7822,785.996.100
14 de set de 202023,0023,3122,8723,2423,242.425.000
11 de set de 202023,3323,4622,5922,8622,866.031.400
10 de set de 202024,2424,3723,3323,4123,413.626.000
09 de set de 202023,6924,2323,6524,1224,123.409.700
08 de set de 202023,4423,7423,2023,6923,694.748.500
04 de set de 202023,6523,8623,2323,7823,786.564.900
03 de set de 202023,9924,2923,2823,5623,565.579.600
02 de set de 202024,0624,0623,6323,8923,894.600.200
01 de set de 202023,4624,0723,4023,9723,976.667.800
31 de ago de 202023,9424,0023,1923,2023,209.065.500
28 de ago de 202023,8024,0923,6024,0824,087.096.200
27 de ago de 202023,8124,0523,3123,7023,708.366.300
26 de ago de 202024,1424,2723,3023,7823,7811.541.300
25 de ago de 202024,2824,3123,8124,1324,137.175.900
24 de ago de 202023,5724,4323,1924,1324,1313.273.200
21 de ago de 202023,3923,6223,1023,4423,446.348.600
20 de ago de 202022,8623,5922,7323,5923,594.761.300
19 de ago de 202023,8523,9323,2023,3223,324.233.500
18 de ago de 202023,7024,0223,5023,9623,965.482.100
17 de ago de 202023,8724,0022,9523,4123,416.999.500
14 de ago de 202023,5724,1223,4124,0124,018.305.900
13 de ago de 202024,1824,4123,4823,5623,565.729.000
12 de ago de 202023,9724,0323,3224,0124,0111.721.800
11 de ago de 202024,7124,7123,6823,9123,918.173.800
10 de ago de 202024,6524,7524,1124,6024,603.966.600
07 de ago de 202024,9025,1224,4424,6524,656.599.700
06 de ago de 202025,1025,7424,9625,0225,028.079.800
05 de ago de 202025,1025,3924,9225,1725,175.982.400
04 de ago de 202025,1025,4724,5124,8024,807.732.600
03 de ago de 202025,4825,5925,1525,3525,355.866.100
31 de jul de 202025,3125,6925,2925,5325,536.403.000
30 de jul de 202024,7525,5024,6925,4525,455.294.100
29 de jul de 202024,8825,1824,7124,8524,854.652.200
28 de jul de 202024,7525,1224,6824,8524,853.220.600
27 de jul de 202024,7025,3224,6225,0125,018.469.500
24 de jul de 202024,2824,7323,9624,6424,644.511.900
23 de jul de 202024,3324,4724,0024,2124,216.964.600
22 de jul de 202024,1524,4023,9724,3024,304.888.200
21 de jul de 202024,3924,5423,7424,0424,047.119.200
20 de jul de 202024,5324,7324,1524,3024,306.537.500
20 de jul de 20200.319968 Dividendo
17 de jul de 202024,6424,9224,2224,8124,497.733.200
16 de jul de 202024,2324,7224,1224,3824,075.835.900
15 de jul de 202023,7624,5023,7124,4024,096.943.200
14 de jul de 202023,9224,1923,4623,7023,396.805.800
13 de jul de 202024,5524,6223,9023,9023,595.087.500
10 de jul de 202024,1224,4423,8224,4424,123.562.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...