EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
09 de jul de 201859,2659,2659,2659,2659,26-
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
25 de mai de 201861,4162,5459,9060,7060,701.453.400
24 de mai de 201860,3261,7259,9161,7261,722.101.400
23 de mai de 201861,7062,4260,1161,0561,051.251.300
22 de mai de 201861,3462,9261,3462,0162,011.707.500
21 de mai de 201861,2462,3360,5060,8060,801.917.500
18 de mai de 201862,1462,9760,7661,7561,752.895.100
17 de mai de 201864,1864,2062,1062,5062,501.817.300
16 de mai de 201863,1764,0162,5964,0064,001.545.300
15 de mai de 201862,3263,9762,0563,3263,321.336.500
14 de mai de 201865,3165,6562,4963,7063,701.996.000
11 de mai de 201867,3167,3165,0065,1065,102.849.200
10 de mai de 201868,2468,8068,0068,0068,00525.300
09 de mai de 201868,7368,7467,4167,9067,90635.700
08 de mai de 201868,0468,6466,8268,2268,22714.500
07 de mai de 201868,6068,8367,8468,3768,37356.200
04 de mai de 201869,5169,6668,3668,7168,71712.800
03 de mai de 201870,7671,0669,5569,5569,55673.300
02 de mai de 201870,7271,2769,6371,0071,00677.800
30 de abr de 201870,3571,7969,7571,1571,151.390.800
30 de abr de 20181.21 Dividendo
27 de abr de 201870,7371,5970,3471,1069,89604.500
26 de abr de 201868,9270,7468,3470,3869,18761.400
25 de abr de 201868,0069,4067,9968,9267,751.365.100
24 de abr de 201869,3469,3568,1268,4067,24954.300
23 de abr de 201868,6669,4468,2769,0067,83939.100
20 de abr de 201869,5170,0868,8769,0167,84908.700
19 de abr de 201870,8171,0269,6669,7568,56838.000
18 de abr de 201870,7771,6470,5771,2170,00642.000
17 de abr de 201869,5270,4869,5270,4369,23991.100
16 de abr de 201870,7871,5369,7969,7968,60632.600
13 de abr de 201871,4071,7070,3471,1069,89411.500
12 de abr de 201871,8671,9570,9371,4070,18490.000
11 de abr de 201872,1872,2071,0771,5070,28568.200
10 de abr de 201871,3272,0070,4772,0070,77628.700
09 de abr de 201872,1372,2070,4771,0069,79686.500
06 de abr de 201872,5073,2171,1071,4270,201.100.700
05 de abr de 201872,5873,3071,9372,5071,27579.500
04 de abr de 201870,5072,7269,9371,7570,53599.900
03 de abr de 201871,8771,9270,2470,9869,77888.900
02 de abr de 201871,5771,7969,9671,3770,161.247.800
29 de mar de 201871,5672,5171,5071,5070,28631.900
28 de mar de 201871,6772,4271,2071,8570,63586.200
27 de mar de 201872,1372,9571,5372,0070,77792.000
26 de mar de 201871,6772,4071,0372,4071,17681.000
23 de mar de 201871,0871,8570,4171,3070,091.557.200
22 de mar de 201869,4571,8669,2971,2069,991.914.600
21 de mar de 201868,6969,5168,0869,5168,331.678.400
20 de mar de 201868,8368,9168,0868,4167,25589.500
19 de mar de 201868,7569,4368,3468,6067,43681.000
16 de mar de 201868,1069,9368,0068,8867,711.763.800
15 de mar de 201869,5870,3568,7669,1567,971.162.100
14 de mar de 201871,5771,5969,5070,0068,811.393.500
13 de mar de 201872,8473,2370,6371,1269,91971.300
12 de mar de 201871,7073,0771,7072,5071,27812.300
09 de mar de 201873,2673,7571,6571,7070,481.108.200
08 de mar de 201872,5873,2272,1373,0071,76744.700
07 de mar de 201872,0672,8871,7472,7071,46608.200
06 de mar de 201873,0073,9971,3372,4371,201.318.700
05 de mar de 201872,3473,9171,8472,8771,63961.800
02 de mar de 201870,7472,3370,2472,2070,97835.600
01 de mar de 201871,0072,0670,6071,2570,04678.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...