Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	34.65	34.65	34.14	34.43	34.43	1,365,300
28 Nov 2023	34.71	35.06	34.36	34.53	34.53	6,922,200
27 Nov 2023	34.39	34.69	33.75	34.63	34.63	9,414,200
24 Nov 2023	34.78	34.83	34.34	34.74	34.74	6,467,200
23 Nov 2023	34.53	35.00	34.36	34.88	34.88	4,264,600
22 Nov 2023	34.28	34.71	34.17	34.55	34.55	8,281,400
21 Nov 2023	33.99	34.28	33.70	34.06	34.06	5,152,900
20 Nov 2023	34.33	34.42	33.86	34.25	34.25	8,471,000
17 Nov 2023	34.67	34.67	34.04	34.25	34.25	12,335,300
16 Nov 2023	33.95	34.72	33.95	34.41	34.41	8,315,900
14 Nov 2023	33.68	34.25	33.47	33.99	33.99	8,570,500
13 Nov 2023	33.66	34.11	33.02	33.41	33.41	11,222,600
10 Nov 2023	33.86	33.86	33.34	33.72	33.72	4,697,300
09 Nov 2023	33.44	33.62	32.86	33.30	33.30	3,531,400
08 Nov 2023	33.40	33.60	32.84	33.35	33.35	6,552,200
07 Nov 2023	33.29	33.77	33.09	33.19	33.19	9,192,600
06 Nov 2023	33.21	33.28	32.73	33.28	33.28	7,130,700
03 Nov 2023	32.61	33.12	32.38	32.91	32.91	5,484,300
01 Nov 2023	31.62	32.46	31.61	32.26	32.26	7,695,800
31 Oct 2023	31.32	31.79	31.15	31.60	31.60	3,361,200
30 Oct 2023	32.09	32.15	31.21	31.26	31.26	6,418,100
27 Oct 2023	32.52	32.95	31.88	31.92	31.92	5,392,000
26 Oct 2023	31.93	32.80	31.80	32.71	32.71	5,959,700
25 Oct 2023	31.70	32.06	31.45	31.62	31.62	3,686,800
24 Oct 2023	31.75	32.00	31.42	31.69	31.69	4,729,800
23 Oct 2023	30.82	32.02	30.82	31.45	31.45	6,373,300
20 Oct 2023	30.49	31.28	30.49	31.00	31.00	7,812,000
19 Oct 2023	30.00	31.29	29.94	30.65	30.65	7,998,500
18 Oct 2023	30.47	30.49	29.88	30.07	30.07	7,349,300
17 Oct 2023	30.60	31.18	30.59	30.62	30.62	5,315,100
16 Oct 2023	30.96	31.32	30.65	30.88	30.88	3,715,900
13 Oct 2023	31.99	31.99	30.77	30.77	30.77	6,287,700
11 Oct 2023	32.28	32.28	31.81	31.94	31.94	6,004,200
10 Oct 2023	31.64	32.30	31.49	32.28	32.28	7,693,900
09 Oct 2023	31.09	31.64	30.90	31.43	31.43	5,177,100
06 Oct 2023	31.14	31.33	30.51	31.13	31.13	7,778,300
05 Oct 2023	31.48	31.67	30.95	31.33	31.33	7,389,900
04 Oct 2023	31.55	31.83	31.40	31.43	31.43	5,919,600
03 Oct 2023	31.74	31.91	31.40	31.55	31.55	16,675,800
02 Oct 2023	31.95	32.19	31.71	31.83	31.83	3,523,000
29 Sept 2023	32.39	32.47	31.70	32.06	32.06	4,636,700
28 Sept 2023	31.81	32.36	31.75	32.14	32.14	8,214,200
27 Sept 2023	32.34	32.56	31.49	31.90	31.90	9,319,100
26 Sept 2023	32.66	32.83	32.34	32.39	32.39	7,943,800
25 Sept 2023	32.92	33.03	32.66	32.75	32.75	5,018,600
22 Sept 2023	33.07	33.21	32.55	32.88	32.88	5,057,100
21 Sept 2023	33.24	33.47	32.87	33.15	33.15	8,126,300
20 Sept 2023	33.42	34.05	33.21	33.54	33.54	4,927,100
19 Sept 2023	33.14	33.56	33.05	33.28	33.28	4,606,600
18 Sept 2023	33.92	34.13	33.13	33.18	33.18	7,149,200
15 Sept 2023	33.41	34.34	33.31	33.96	33.96	30,874,500
14 Sept 2023	33.20	33.56	33.07	33.39	33.39	4,404,600
13 Sept 2023	32.29	33.29	32.20	33.16	33.16	17,373,600
12 Sept 2023	31.83	32.60	31.83	32.32	32.32	5,678,000
11 Sept 2023	31.26	31.90	31.21	31.80	31.80	5,465,800
08 Sept 2023	30.70	31.22	30.69	31.15	31.15	6,379,500
06 Sept 2023	31.40	31.54	30.70	30.70	30.70	6,622,500
05 Sept 2023	32.03	32.08	31.31	31.33	31.33	5,355,500
04 Sept 2023	31.90	32.35	31.75	32.03	32.03	2,659,800
01 Sept 2023	31.99	32.12	31.74	31.90	31.90	5,372,300
31 Aug 2023	32.29	32.40	31.28	31.66	31.66	7,284,100
30 Aug 2023	32.27	32.81	32.22	32.30	32.30	7,945,800
29 Aug 2023	31.66	32.27	31.52	32.16	32.16	7,001,100
28 Aug 2023	31.59	31.86	31.38	31.65	31.65	3,851,800
25 Aug 2023	32.15	32.37	31.55	31.61	31.61	4,903,500
24 Aug 2023	31.98	32.42	31.92	32.10	32.10	5,825,500
23 Aug 2023	31.82	32.07	31.70	32.07	32.07	7,310,300
22 Aug 2023	31.65	32.02	31.58	31.84	31.84	5,359,000
21 Aug 2023	32.04	32.04	31.47	31.65	31.65	11,296,100
18 Aug 2023	31.36	32.05	31.22	31.90	31.90	10,350,700
17 Aug 2023	31.36	31.71	31.30	31.35	31.35	7,421,000
16 Aug 2023	31.63	31.90	31.36	31.37	31.37	11,608,600
15 Aug 2023	32.18	32.32	31.59	31.67	31.67	5,604,600
14 Aug 2023	32.45	32.46	31.99	32.31	32.31	5,595,700
11 Aug 2023	32.33	32.49	31.80	32.40	32.40	6,184,900
10 Aug 2023	32.56	32.56	32.21	32.33	32.33	3,561,300
09 Aug 2023	32.20	32.56	31.80	32.42	32.42	6,343,800
08 Aug 2023	32.40	32.64	32.02	32.38	32.38	7,065,700
07 Aug 2023	32.78	32.84	32.35	32.56	32.56	4,162,100
04 Aug 2023	32.71	33.17	32.45	32.62	32.62	6,228,800
03 Aug 2023	33.30	33.53	32.70	32.74	32.74	5,192,000
02 Aug 2023	32.90	33.39	32.90	33.21	33.21	6,266,000
01 Aug 2023	33.55	33.66	32.65	33.05	33.05	12,310,900
31 July 2023	34.03	34.14	33.32	33.54	33.54	8,214,500
28 July 2023	33.74	34.03	33.50	33.89	33.89	5,164,300
27 July 2023	34.14	34.58	33.47	33.53	33.53	10,563,200
26 July 2023	34.36	34.36	33.76	34.18	34.18	8,105,600
25 July 2023	34.87	34.87	34.19	34.24	34.24	6,610,000
24 July 2023	34.27	34.62	34.00	34.46	34.46	5,795,800
21 July 2023	34.03	34.29	33.80	34.11	34.11	6,278,900
20 July 2023	33.35	33.84	33.25	33.84	33.84	6,868,900
19 July 2023	33.27	33.56	32.76	33.36	33.36	9,693,800
18 July 2023	32.97	33.30	32.81	33.13	33.13	5,902,800
17 July 2023	32.76	33.24	32.56	33.09	33.09	6,378,900
14 July 2023	33.30	33.39	32.67	32.86	32.86	11,953,400
13 July 2023	32.84	33.64	32.84	33.35	33.35	8,052,600
12 July 2023	32.86	33.20	32.77	32.95	32.95	6,984,200
11 July 2023	32.58	32.88	32.02	32.84	32.84	8,115,500
10 July 2023	32.86	33.05	32.59	32.69	32.69	7,598,500
07 July 2023	32.94	33.36	32.69	32.97	32.97	13,182,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6608-0.0042(-0.63%)

ASX 2007,035.30+20.10(+0.29%)

OIL76.90+0.49(+0.64%)

GOLD2,061.30+1.10(+0.05%)

Bitcoin AUD57,032.93+34.52(+0.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Equatorial Energia S.A. (EQTL3.SA)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6608
-0.0042(-0.63%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
76.90
+0.49(+0.64%)

GOLD
2,061.30
+1.10(+0.05%)

Bitcoin AUD
57,032.93
+34.52(+0.06%)