Australia markets open in 6 hours 26 minutes

Equatorial Energia S.A. (EQTL3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
34.43-0.10 (-0.29%)
As of 01:19PM BRT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202334.6534.6534.1434.4334.431,365,300
28 Nov 202334.7135.0634.3634.5334.536,922,200
27 Nov 202334.3934.6933.7534.6334.639,414,200
24 Nov 202334.7834.8334.3434.7434.746,467,200
23 Nov 202334.5335.0034.3634.8834.884,264,600
22 Nov 202334.2834.7134.1734.5534.558,281,400
21 Nov 202333.9934.2833.7034.0634.065,152,900
20 Nov 202334.3334.4233.8634.2534.258,471,000
17 Nov 202334.6734.6734.0434.2534.2512,335,300
16 Nov 202333.9534.7233.9534.4134.418,315,900
14 Nov 202333.6834.2533.4733.9933.998,570,500
13 Nov 202333.6634.1133.0233.4133.4111,222,600
10 Nov 202333.8633.8633.3433.7233.724,697,300
09 Nov 202333.4433.6232.8633.3033.303,531,400
08 Nov 202333.4033.6032.8433.3533.356,552,200
07 Nov 202333.2933.7733.0933.1933.199,192,600
06 Nov 202333.2133.2832.7333.2833.287,130,700
03 Nov 202332.6133.1232.3832.9132.915,484,300
01 Nov 202331.6232.4631.6132.2632.267,695,800
31 Oct 202331.3231.7931.1531.6031.603,361,200
30 Oct 202332.0932.1531.2131.2631.266,418,100
27 Oct 202332.5232.9531.8831.9231.925,392,000
26 Oct 202331.9332.8031.8032.7132.715,959,700
25 Oct 202331.7032.0631.4531.6231.623,686,800
24 Oct 202331.7532.0031.4231.6931.694,729,800
23 Oct 202330.8232.0230.8231.4531.456,373,300
20 Oct 202330.4931.2830.4931.0031.007,812,000
19 Oct 202330.0031.2929.9430.6530.657,998,500
18 Oct 202330.4730.4929.8830.0730.077,349,300
17 Oct 202330.6031.1830.5930.6230.625,315,100
16 Oct 202330.9631.3230.6530.8830.883,715,900
13 Oct 202331.9931.9930.7730.7730.776,287,700
11 Oct 202332.2832.2831.8131.9431.946,004,200
10 Oct 202331.6432.3031.4932.2832.287,693,900
09 Oct 202331.0931.6430.9031.4331.435,177,100
06 Oct 202331.1431.3330.5131.1331.137,778,300
05 Oct 202331.4831.6730.9531.3331.337,389,900
04 Oct 202331.5531.8331.4031.4331.435,919,600
03 Oct 202331.7431.9131.4031.5531.5516,675,800
02 Oct 202331.9532.1931.7131.8331.833,523,000
29 Sept 202332.3932.4731.7032.0632.064,636,700
28 Sept 202331.8132.3631.7532.1432.148,214,200
27 Sept 202332.3432.5631.4931.9031.909,319,100
26 Sept 202332.6632.8332.3432.3932.397,943,800
25 Sept 202332.9233.0332.6632.7532.755,018,600
22 Sept 202333.0733.2132.5532.8832.885,057,100
21 Sept 202333.2433.4732.8733.1533.158,126,300
20 Sept 202333.4234.0533.2133.5433.544,927,100
19 Sept 202333.1433.5633.0533.2833.284,606,600
18 Sept 202333.9234.1333.1333.1833.187,149,200
15 Sept 202333.4134.3433.3133.9633.9630,874,500
14 Sept 202333.2033.5633.0733.3933.394,404,600
13 Sept 202332.2933.2932.2033.1633.1617,373,600
12 Sept 202331.8332.6031.8332.3232.325,678,000
11 Sept 202331.2631.9031.2131.8031.805,465,800
08 Sept 202330.7031.2230.6931.1531.156,379,500
06 Sept 202331.4031.5430.7030.7030.706,622,500
05 Sept 202332.0332.0831.3131.3331.335,355,500
04 Sept 202331.9032.3531.7532.0332.032,659,800
01 Sept 202331.9932.1231.7431.9031.905,372,300
31 Aug 202332.2932.4031.2831.6631.667,284,100
30 Aug 202332.2732.8132.2232.3032.307,945,800
29 Aug 202331.6632.2731.5232.1632.167,001,100
28 Aug 202331.5931.8631.3831.6531.653,851,800
25 Aug 202332.1532.3731.5531.6131.614,903,500
24 Aug 202331.9832.4231.9232.1032.105,825,500
23 Aug 202331.8232.0731.7032.0732.077,310,300
22 Aug 202331.6532.0231.5831.8431.845,359,000
21 Aug 202332.0432.0431.4731.6531.6511,296,100
18 Aug 202331.3632.0531.2231.9031.9010,350,700
17 Aug 202331.3631.7131.3031.3531.357,421,000
16 Aug 202331.6331.9031.3631.3731.3711,608,600
15 Aug 202332.1832.3231.5931.6731.675,604,600
14 Aug 202332.4532.4631.9932.3132.315,595,700
11 Aug 202332.3332.4931.8032.4032.406,184,900
10 Aug 202332.5632.5632.2132.3332.333,561,300
09 Aug 202332.2032.5631.8032.4232.426,343,800
08 Aug 202332.4032.6432.0232.3832.387,065,700
07 Aug 202332.7832.8432.3532.5632.564,162,100
04 Aug 202332.7133.1732.4532.6232.626,228,800
03 Aug 202333.3033.5332.7032.7432.745,192,000
02 Aug 202332.9033.3932.9033.2133.216,266,000
01 Aug 202333.5533.6632.6533.0533.0512,310,900
31 July 202334.0334.1433.3233.5433.548,214,500
28 July 202333.7434.0333.5033.8933.895,164,300
27 July 202334.1434.5833.4733.5333.5310,563,200
26 July 202334.3634.3633.7634.1834.188,105,600
25 July 202334.8734.8734.1934.2434.246,610,000
24 July 202334.2734.6234.0034.4634.465,795,800
21 July 202334.0334.2933.8034.1134.116,278,900
20 July 202333.3533.8433.2533.8433.846,868,900
19 July 202333.2733.5632.7633.3633.369,693,800
18 July 202332.9733.3032.8133.1333.135,902,800
17 July 202332.7633.2432.5633.0933.096,378,900
14 July 202333.3033.3932.6732.8632.8611,953,400
13 July 202332.8433.6432.8433.3533.358,052,600
12 July 202332.8633.2032.7732.9532.956,984,200
11 July 202332.5832.8832.0232.8432.848,115,500
10 July 202332.8633.0532.5932.6932.697,598,500
07 July 202332.9433.3632.6932.9732.9713,182,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...