Mail

EQTL3.SA - Equatorial Energia S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	29.24	29.84	28.91	29.61	29.61	11,666,900
06 June 2023	28.21	29.26	28.20	29.04	29.04	15,185,400
05 June 2023	28.16	28.21	27.75	28.13	28.13	5,815,400
02 June 2023	28.16	28.63	27.91	28.16	28.16	13,072,200
01 June 2023	28.16	28.16	27.26	27.95	27.95	25,434,700
31 May 2023	28.04	28.30	27.96	28.15	28.15	10,191,500
30 May 2023	28.41	28.50	28.02	28.10	28.10	10,613,100
29 May 2023	28.85	29.04	28.23	28.24	28.24	7,227,700
26 May 2023	29.29	29.46	28.72	28.90	28.90	7,105,900
25 May 2023	28.98	29.31	28.70	28.97	28.97	11,928,000
24 May 2023	29.10	29.24	28.69	28.72	28.72	5,680,800
23 May 2023	29.24	29.58	29.11	29.15	29.15	7,387,300
22 May 2023	29.40	29.72	29.05	29.24	29.24	3,918,900
19 May 2023	28.98	29.54	28.81	29.31	29.31	9,145,700
18 May 2023	28.66	28.98	28.35	28.84	28.84	9,073,700
17 May 2023	28.65	29.17	28.47	28.62	28.62	11,578,900
16 May 2023	29.02	29.13	28.57	28.72	28.72	6,338,100
15 May 2023	28.89	29.16	28.75	28.96	28.96	5,610,900
12 May 2023	28.22	29.04	27.87	28.79	28.79	8,213,300
11 May 2023	27.82	28.67	27.73	28.41	28.41	8,616,500
10 May 2023	27.64	28.15	27.43	28.04	28.04	6,150,000
09 May 2023	27.41	28.49	27.36	27.80	27.80	9,699,000
08 May 2023	27.86	27.98	27.08	27.47	27.47	9,085,300
05 May 2023	27.31	27.57	27.00	27.43	27.43	7,867,800
04 May 2023	26.74	27.25	26.51	27.10	27.10	8,818,300
03 May 2023	26.62	26.75	25.88	26.40	26.40	10,177,300
02 May 2023	26.99	26.99	26.37	26.70	26.70	5,597,300
02 May 2023	0.35 Dividend
28 Apr 2023	27.17	27.33	26.84	27.31	26.96	6,346,599
27 Apr 2023	27.30	27.41	26.80	27.17	26.82	8,884,699
26 Apr 2023	27.27	27.71	27.01	27.30	26.95	7,781,195
25 Apr 2023	27.77	27.77	27.23	27.58	27.22	9,630,680
24 Apr 2023	28.23	28.34	27.62	27.76	27.40	8,361,400
20 Apr 2023	27.39	28.13	27.18	28.09	27.73	6,889,400
19 Apr 2023	27.94	27.95	26.90	27.38	27.03	10,388,700
18 Apr 2023	28.64	28.64	27.85	28.04	27.68	7,418,700
17 Apr 2023	28.93	29.06	27.91	28.44	28.08	9,616,500
14 Apr 2023	28.76	28.86	28.22	28.77	28.40	5,444,200
13 Apr 2023	28.68	28.88	28.44	28.76	28.39	12,387,500
12 Apr 2023	28.13	28.97	28.00	28.53	28.16	12,517,300
11 Apr 2023	27.95	28.61	27.90	28.06	27.70	10,074,600
10 Apr 2023	27.65	27.94	27.43	27.78	27.42	5,481,300
06 Apr 2023	27.19	27.83	27.06	27.68	27.33	8,706,600
05 Apr 2023	27.51	27.67	26.95	27.27	26.92	11,849,200
04 Apr 2023	27.03	27.76	26.82	27.60	27.25	6,731,100
03 Apr 2023	26.95	27.03	26.31	26.88	26.54	5,142,200
31 Mar 2023	26.82	27.55	26.80	26.96	26.61	9,059,900
30 Mar 2023	27.07	27.68	26.83	27.07	26.72	10,334,000
29 Mar 2023	26.93	26.93	26.03	26.58	26.24	6,590,600
28 Mar 2023	25.96	27.14	25.84	26.68	26.34	11,488,600
27 Mar 2023	25.64	25.99	25.42	25.99	25.66	8,900,500
24 Mar 2023	24.54	25.50	24.43	25.37	25.04	7,275,400
23 Mar 2023	25.17	25.50	24.16	24.53	24.22	8,131,000
22 Mar 2023	25.12	25.53	24.78	25.16	24.84	6,400,500
21 Mar 2023	25.21	25.48	24.88	25.07	24.75	6,288,800
20 Mar 2023	25.42	25.76	25.10	25.19	24.87	6,092,900
17 Mar 2023	26.62	26.62	24.79	25.42	25.09	26,298,600
16 Mar 2023	26.91	27.19	26.64	26.76	26.42	5,257,600
15 Mar 2023	25.72	27.15	25.69	27.04	26.69	11,151,800
14 Mar 2023	26.51	26.69	25.86	26.08	25.75	5,382,900
13 Mar 2023	25.92	26.55	25.83	26.27	25.93	7,140,900
10 Mar 2023	26.11	26.36	25.81	26.16	25.82	7,458,400
09 Mar 2023	26.04	26.63	26.01	26.12	25.79	8,833,600
08 Mar 2023	25.64	26.16	25.42	26.05	25.72	7,163,200
07 Mar 2023	25.52	25.76	25.26	25.50	25.17	5,312,900
06 Mar 2023	25.24	25.83	24.96	25.49	25.16	8,164,100
03 Mar 2023	25.02	25.52	24.84	25.13	24.81	5,027,500
02 Mar 2023	25.00	25.43	24.92	24.94	24.62	8,199,300
01 Mar 2023	25.44	25.52	24.69	24.89	24.57	17,094,600
28 Feb 2023	25.61	25.76	25.42	25.43	25.10	9,048,700
27 Feb 2023	25.81	25.99	25.38	25.51	25.18	6,373,300
24 Feb 2023	26.11	26.25	25.54	25.70	25.37	4,891,700
23 Feb 2023	25.86	26.40	25.67	26.05	25.72	7,124,300
22 Feb 2023	26.15	26.16	25.77	25.86	25.53	3,158,300
17 Feb 2023	26.28	26.79	26.28	26.45	26.11	4,863,900
16 Feb 2023	26.54	26.63	26.00	26.48	26.14	4,100,600
15 Feb 2023	26.19	26.85	26.19	26.60	26.26	5,555,700
14 Feb 2023	26.56	26.76	26.13	26.35	26.01	4,784,700
13 Feb 2023	26.61	27.08	26.42	26.61	26.27	6,711,100
10 Feb 2023	26.06	27.29	26.06	26.75	26.41	10,913,500
09 Feb 2023	26.96	26.96	26.04	26.22	25.88	10,080,200
08 Feb 2023	26.67	26.96	26.30	26.96	26.61	5,101,300
07 Feb 2023	26.71	26.93	26.19	26.45	26.11	7,230,700
06 Feb 2023	27.10	27.31	26.56	26.93	26.58	8,279,900
03 Feb 2023	27.71	27.88	27.08	27.19	26.84	11,088,100
02 Feb 2023	27.91	28.41	27.68	28.06	27.70	8,898,000
01 Feb 2023	27.90	28.35	27.77	28.00	27.64	7,888,700
31 Jan 2023	27.56	28.15	27.40	28.02	27.66	7,619,300
30 Jan 2023	27.84	27.96	27.24	27.50	27.15	7,972,100
27 Jan 2023	27.90	28.15	27.78	27.79	27.43	4,672,300
26 Jan 2023	27.92	28.06	27.73	27.98	27.62	5,303,900
25 Jan 2023	27.16	27.89	27.07	27.87	27.51	4,583,500
24 Jan 2023	27.12	27.44	26.83	27.23	26.88	5,779,100
23 Jan 2023	26.98	27.35	26.91	26.99	26.64	3,519,900
20 Jan 2023	27.29	27.35	26.81	26.99	26.64	5,080,000
19 Jan 2023	27.15	27.64	27.14	27.39	27.04	5,021,300
18 Jan 2023	26.92	27.63	26.81	27.42	27.07	9,039,900
17 Jan 2023	26.67	26.99	26.32	26.82	26.48	9,564,200
16 Jan 2023	27.41	27.41	26.65	26.83	26.49	6,636,300
13 Jan 2023	27.38	27.40	26.95	27.08	26.73	5,428,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...