Mercado fechará em 1 h 6 min

Equatorial Energia S.A. (EQTL3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
32,18-0,66 (-2,01%)
A partir de 03:39PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202432,8432,8932,0032,1832,184.645.400
27 de mar. de 202432,7733,0532,4432,8432,844.547.600
26 de mar. de 202433,4633,4632,7032,8632,867.858.000
25 de mar. de 202433,2233,4532,9733,2433,243.117.000
22 de mar. de 202433,8534,0933,3133,4233,426.032.100
21 de mar. de 202433,8534,1533,6633,9833,985.878.400
20 de mar. de 202433,4833,8633,3633,8633,864.558.800
19 de mar. de 202433,3533,6033,2033,4133,414.107.000
18 de mar. de 202433,5433,6533,1633,3433,343.882.300
15 de mar. de 202432,9833,5632,9133,4533,4528.726.400
14 de mar. de 202432,7633,0232,5532,9532,959.544.800
13 de mar. de 202433,3533,4532,5832,7832,7810.374.000
12 de mar. de 202433,4933,6133,0733,3533,358.128.500
11 de mar. de 202433,4133,5833,2033,3533,359.314.600
08 de mar. de 202433,6833,9333,2533,6033,607.620.400
07 de mar. de 202433,5833,7333,3633,6933,692.898.100
06 de mar. de 202433,9034,1133,5033,7533,754.345.300
05 de mar. de 202433,8534,1733,5333,7433,743.762.800
04 de mar. de 202433,8733,8933,4533,7133,714.566.400
01 de mar. de 202434,1734,1733,6833,8533,853.588.700
29 de fev. de 202434,2034,2333,6434,1834,187.017.400
28 de fev. de 202433,5534,2533,3434,2034,205.976.700
27 de fev. de 202433,8434,2033,6734,0034,007.386.600
26 de fev. de 202433,7034,3433,4633,5733,574.619.600
23 de fev. de 202433,7133,7233,2233,6033,604.067.100
22 de fev. de 202433,8433,8533,3433,4933,496.048.700
21 de fev. de 202434,1434,3733,4633,7033,706.630.400
20 de fev. de 202433,9934,7633,9334,2734,274.604.300
19 de fev. de 202433,8434,2133,8433,9933,993.321.300
16 de fev. de 202434,2434,3733,7633,9033,905.271.700
15 de fev. de 202433,8934,6033,6834,2234,227.836.000
14 de fev. de 202434,0534,0533,3833,5933,594.974.600
09 de fev. de 202434,1034,6133,9034,0934,096.009.800
08 de fev. de 202435,6735,7134,2034,2434,2412.898.900
07 de fev. de 202435,7636,3435,7135,7835,785.625.600
06 de fev. de 202435,3435,9835,0235,8035,807.447.900
05 de fev. de 202435,2435,4934,8235,2035,203.468.900
02 de fev. de 202435,8635,9234,8235,3335,3313.577.700
01 de fev. de 202435,6636,2035,3035,8335,8314.175.900
31 de jan. de 202434,7135,7434,5935,4335,4314.411.500
30 de jan. de 202435,0335,1834,4034,5734,579.485.500
29 de jan. de 202435,0835,3635,0035,1935,193.225.600
26 de jan. de 202434,9135,7634,8535,3235,3211.618.200
25 de jan. de 202434,3234,8734,0634,8534,8510.440.900
24 de jan. de 202434,2634,5633,9434,0334,037.245.300
23 de jan. de 202434,0434,2433,7534,1134,115.987.400
22 de jan. de 202434,4034,5133,7433,9933,993.834.100
19 de jan. de 202434,6034,7034,1634,3734,376.351.500
18 de jan. de 202435,2035,2534,0934,6034,609.437.500
17 de jan. de 202435,2435,6335,0935,2035,2010.262.100
16 de jan. de 202435,4535,6135,0335,2435,246.178.500
15 de jan. de 202434,8035,8634,8035,6435,645.619.400
12 de jan. de 202434,8535,2434,6334,8734,873.960.100
11 de jan. de 202435,4435,6934,8334,8734,875.189.300
10 de jan. de 202434,9235,4334,7635,4335,435.218.000
09 de jan. de 202434,6035,2634,3634,9534,954.619.000
08 de jan. de 202434,7834,9134,2534,7034,7015.471.500
05 de jan. de 202434,5534,9534,4134,7834,786.881.400
04 de jan. de 202435,1235,1934,5334,8334,835.248.000
03 de jan. de 202435,0535,3834,9835,1935,195.912.100
02 de jan. de 202435,7235,8234,8635,0035,004.762.600
28 de dez. de 202335,5535,7935,4235,7235,723.131.400
27 de dez. de 202335,2235,7235,0435,4835,482.215.200
26 de dez. de 202335,2835,4635,0135,2135,212.566.000
22 de dez. de 202335,5035,6534,7135,2135,215.643.500
21 de dez. de 202335,5035,7734,9835,2935,298.116.500
20 de dez. de 202334,7035,8034,5635,3235,3218.748.500
19 de dez. de 202334,6835,0534,4834,7834,7813.459.400
18 de dez. de 202334,5934,8034,1634,5034,509.017.000
15 de dez. de 202334,4434,7834,0334,2934,298.425.000
14 de dez. de 202334,7535,2133,7234,7134,7114.938.800
13 de dez. de 202334,1834,8333,9034,5034,5014.649.300
12 de dez. de 202334,1734,4333,8434,0934,094.348.200
11 de dez. de 202334,0534,3833,8034,1334,133.998.000
08 de dez. de 202334,2234,3933,9434,2534,255.501.600
07 de dez. de 202334,1534,2233,8234,2234,223.114.600
06 de dez. de 202334,6434,6733,8734,0034,007.490.600
05 de dez. de 202334,0034,5633,7834,4634,465.702.300
04 de dez. de 202334,0434,0933,7234,0034,004.748.300
01 de dez. de 202334,0134,1733,7034,1734,177.285.500
30 de nov. de 202334,1234,4733,7134,0634,068.362.300
29 de nov. de 202334,6534,6534,0934,1634,165.832.200
28 de nov. de 202334,7135,0634,3634,5334,536.922.200
27 de nov. de 202334,3934,6933,7534,6334,639.414.200
24 de nov. de 202334,7834,8334,3434,7434,746.467.200
23 de nov. de 202334,5335,0034,3634,8834,884.264.600
22 de nov. de 202334,2834,7134,1734,5534,558.281.400
21 de nov. de 202333,9934,2833,7034,0634,065.152.900
20 de nov. de 202334,3334,4233,8634,2534,258.471.000
17 de nov. de 202334,6734,6734,0434,2534,2512.335.300
16 de nov. de 202333,9534,7233,9534,4134,418.315.900
14 de nov. de 202333,6834,2533,4733,9933,998.570.500
13 de nov. de 202333,6634,1133,0233,4133,4111.222.600
10 de nov. de 202333,8633,8633,3433,7233,724.697.300
09 de nov. de 202333,4433,6232,8633,3033,303.531.400
08 de nov. de 202333,4033,6032,8433,3533,356.552.200
07 de nov. de 202333,2933,7733,0933,1933,199.192.600
06 de nov. de 202333,2133,2832,7333,2833,287.130.700
03 de nov. de 202332,6133,1232,3832,9132,915.484.300
01 de nov. de 202331,6232,4631,6132,2632,267.695.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...