EQTL3.SA - Equatorial Energia S.A.

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202329.2429.8428.9129.6129.6111,666,900
06 June 202328.2129.2628.2029.0429.0415,185,400
05 June 202328.1628.2127.7528.1328.135,815,400
02 June 202328.1628.6327.9128.1628.1613,072,200
01 June 202328.1628.1627.2627.9527.9525,434,700
31 May 202328.0428.3027.9628.1528.1510,191,500
30 May 202328.4128.5028.0228.1028.1010,613,100
29 May 202328.8529.0428.2328.2428.247,227,700
26 May 202329.2929.4628.7228.9028.907,105,900
25 May 202328.9829.3128.7028.9728.9711,928,000
24 May 202329.1029.2428.6928.7228.725,680,800
23 May 202329.2429.5829.1129.1529.157,387,300
22 May 202329.4029.7229.0529.2429.243,918,900
19 May 202328.9829.5428.8129.3129.319,145,700
18 May 202328.6628.9828.3528.8428.849,073,700
17 May 202328.6529.1728.4728.6228.6211,578,900
16 May 202329.0229.1328.5728.7228.726,338,100
15 May 202328.8929.1628.7528.9628.965,610,900
12 May 202328.2229.0427.8728.7928.798,213,300
11 May 202327.8228.6727.7328.4128.418,616,500
10 May 202327.6428.1527.4328.0428.046,150,000
09 May 202327.4128.4927.3627.8027.809,699,000
08 May 202327.8627.9827.0827.4727.479,085,300
05 May 202327.3127.5727.0027.4327.437,867,800
04 May 202326.7427.2526.5127.1027.108,818,300
03 May 202326.6226.7525.8826.4026.4010,177,300
02 May 202326.9926.9926.3726.7026.705,597,300
02 May 20230.35 Dividend
28 Apr 202327.1727.3326.8427.3126.966,346,599
27 Apr 202327.3027.4126.8027.1726.828,884,699
26 Apr 202327.2727.7127.0127.3026.957,781,195
25 Apr 202327.7727.7727.2327.5827.229,630,680
24 Apr 202328.2328.3427.6227.7627.408,361,400
20 Apr 202327.3928.1327.1828.0927.736,889,400
19 Apr 202327.9427.9526.9027.3827.0310,388,700
18 Apr 202328.6428.6427.8528.0427.687,418,700
17 Apr 202328.9329.0627.9128.4428.089,616,500
14 Apr 202328.7628.8628.2228.7728.405,444,200
13 Apr 202328.6828.8828.4428.7628.3912,387,500
12 Apr 202328.1328.9728.0028.5328.1612,517,300
11 Apr 202327.9528.6127.9028.0627.7010,074,600
10 Apr 202327.6527.9427.4327.7827.425,481,300
06 Apr 202327.1927.8327.0627.6827.338,706,600
05 Apr 202327.5127.6726.9527.2726.9211,849,200
04 Apr 202327.0327.7626.8227.6027.256,731,100
03 Apr 202326.9527.0326.3126.8826.545,142,200
31 Mar 202326.8227.5526.8026.9626.619,059,900
30 Mar 202327.0727.6826.8327.0726.7210,334,000
29 Mar 202326.9326.9326.0326.5826.246,590,600
28 Mar 202325.9627.1425.8426.6826.3411,488,600
27 Mar 202325.6425.9925.4225.9925.668,900,500
24 Mar 202324.5425.5024.4325.3725.047,275,400
23 Mar 202325.1725.5024.1624.5324.228,131,000
22 Mar 202325.1225.5324.7825.1624.846,400,500
21 Mar 202325.2125.4824.8825.0724.756,288,800
20 Mar 202325.4225.7625.1025.1924.876,092,900
17 Mar 202326.6226.6224.7925.4225.0926,298,600
16 Mar 202326.9127.1926.6426.7626.425,257,600
15 Mar 202325.7227.1525.6927.0426.6911,151,800
14 Mar 202326.5126.6925.8626.0825.755,382,900
13 Mar 202325.9226.5525.8326.2725.937,140,900
10 Mar 202326.1126.3625.8126.1625.827,458,400
09 Mar 202326.0426.6326.0126.1225.798,833,600
08 Mar 202325.6426.1625.4226.0525.727,163,200
07 Mar 202325.5225.7625.2625.5025.175,312,900
06 Mar 202325.2425.8324.9625.4925.168,164,100
03 Mar 202325.0225.5224.8425.1324.815,027,500
02 Mar 202325.0025.4324.9224.9424.628,199,300
01 Mar 202325.4425.5224.6924.8924.5717,094,600
28 Feb 202325.6125.7625.4225.4325.109,048,700
27 Feb 202325.8125.9925.3825.5125.186,373,300
24 Feb 202326.1126.2525.5425.7025.374,891,700
23 Feb 202325.8626.4025.6726.0525.727,124,300
22 Feb 202326.1526.1625.7725.8625.533,158,300
17 Feb 202326.2826.7926.2826.4526.114,863,900
16 Feb 202326.5426.6326.0026.4826.144,100,600
15 Feb 202326.1926.8526.1926.6026.265,555,700
14 Feb 202326.5626.7626.1326.3526.014,784,700
13 Feb 202326.6127.0826.4226.6126.276,711,100
10 Feb 202326.0627.2926.0626.7526.4110,913,500
09 Feb 202326.9626.9626.0426.2225.8810,080,200
08 Feb 202326.6726.9626.3026.9626.615,101,300
07 Feb 202326.7126.9326.1926.4526.117,230,700
06 Feb 202327.1027.3126.5626.9326.588,279,900
03 Feb 202327.7127.8827.0827.1926.8411,088,100
02 Feb 202327.9128.4127.6828.0627.708,898,000
01 Feb 202327.9028.3527.7728.0027.647,888,700
31 Jan 202327.5628.1527.4028.0227.667,619,300
30 Jan 202327.8427.9627.2427.5027.157,972,100
27 Jan 202327.9028.1527.7827.7927.434,672,300
26 Jan 202327.9228.0627.7327.9827.625,303,900
25 Jan 202327.1627.8927.0727.8727.514,583,500
24 Jan 202327.1227.4426.8327.2326.885,779,100
23 Jan 202326.9827.3526.9126.9926.643,519,900
20 Jan 202327.2927.3526.8126.9926.645,080,000
19 Jan 202327.1527.6427.1427.3927.045,021,300
18 Jan 202326.9227.6326.8127.4227.079,039,900
17 Jan 202326.6726.9926.3226.8226.489,564,200
16 Jan 202327.4127.4126.6526.8326.496,636,300
13 Jan 202327.3827.4026.9527.0826.735,428,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...