Italia markets closed

Equatorial Energia S.A. (EQTL3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
31,61+1,41 (+4,67%)
Alla chiusura: 05:08PM BRT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202430,7331,7730,6531,6131,6111.594.300
02 mag 202430,9430,9430,2030,2030,208.949.900
02 mag 20240.449993 Dividendo
30 apr 202429,8029,8329,3729,5229,074.607.303
29 apr 202430,0430,4229,5429,9129,465.384.998
26 apr 202429,9430,4829,8430,1529,695.839.240
25 apr 202430,0830,1629,7729,7929,335.582.842
24 apr 202431,2331,5031,1731,2630,785.825.300
23 apr 202431,1231,5631,0431,4030,925.404.100
22 apr 202431,1631,4831,0431,2430,763.991.000
19 apr 202431,1931,6631,0931,1530,6831.247.500
18 apr 202431,0831,5530,9331,0630,596.715.400
17 apr 202431,4431,5631,0531,1430,678.782.500
16 apr 202431,1631,8031,1631,3330,858.850.100
15 apr 202431,5331,8931,1631,4931,0112.828.200
12 apr 202431,6131,8531,4731,6431,165.813.700
11 apr 202431,8432,1731,5231,8231,339.087.100
10 apr 202432,5132,5631,8032,0031,518.013.600
09 apr 202432,1932,7332,1932,7032,205.428.300
08 apr 202431,9832,3431,7032,1731,685.846.600
05 apr 202432,3832,4631,4631,8931,4017.000.700
04 apr 202432,3032,9032,3032,3831,898.134.500
03 apr 202432,2332,5731,9332,3031,815.970.200
02 apr 202431,9932,4131,6932,2531,767.631.300
01 apr 202432,1032,3731,8031,9731,4814.588.500
28 mar 202432,8432,8932,0032,5532,0512.153.800
27 mar 202432,7733,0532,4432,8432,344.547.600
26 mar 202433,4633,4632,7032,8632,367.858.000
25 mar 202433,2233,4532,9733,2432,733.117.000
22 mar 202433,8534,0933,3133,4232,916.032.100
21 mar 202433,8534,1533,6633,9833,465.878.400
20 mar 202433,4833,8633,3633,8633,344.558.800
19 mar 202433,3533,6033,2033,4132,904.107.000
18 mar 202433,5433,6533,1633,3432,833.882.300
15 mar 202432,9833,5632,9133,4532,9428.726.400
14 mar 202432,7633,0232,5532,9532,459.544.800
13 mar 202433,3533,4532,5832,7832,2810.374.000
12 mar 202433,4933,6133,0733,3532,848.128.500
11 mar 202433,4133,5833,2033,3532,849.314.600
08 mar 202433,6833,9333,2533,6033,097.620.400
07 mar 202433,5833,7333,3633,6933,182.898.100
06 mar 202433,9034,1133,5033,7533,244.345.300
05 mar 202433,8534,1733,5333,7433,233.762.800
04 mar 202433,8733,8933,4533,7133,204.566.400
01 mar 202434,1734,1733,6833,8533,333.588.700
29 feb 202434,2034,2333,6434,1833,667.017.400
28 feb 202433,5534,2533,3434,2033,685.976.700
27 feb 202433,8434,2033,6734,0033,487.386.600
26 feb 202433,7034,3433,4633,5733,064.619.600
23 feb 202433,7133,7233,2233,6033,094.067.100
22 feb 202433,8433,8533,3433,4932,986.048.700
21 feb 202434,1434,3733,4633,7033,196.630.400
20 feb 202433,9934,7633,9334,2733,754.604.300
19 feb 202433,8434,2133,8433,9933,473.321.300
16 feb 202434,2434,3733,7633,9033,385.271.700
15 feb 202433,8934,6033,6834,2233,707.836.000
14 feb 202434,0534,0533,3833,5933,084.974.600
09 feb 202434,1034,6133,9034,0933,576.009.800
08 feb 202435,6735,7134,2034,2433,7212.898.900
07 feb 202435,7636,3435,7135,7835,235.625.600
06 feb 202435,3435,9835,0235,8035,257.447.900
05 feb 202435,2435,4934,8235,2034,663.468.900
02 feb 202435,8635,9234,8235,3334,7913.577.700
01 feb 202435,6636,2035,3035,8335,2814.175.900
31 gen 202434,7135,7434,5935,4334,8914.411.500
30 gen 202435,0335,1834,4034,5734,049.485.500
29 gen 202435,0835,3635,0035,1934,653.225.600
26 gen 202434,9135,7634,8535,3234,7811.618.200
25 gen 202434,3234,8734,0634,8534,3210.440.900
24 gen 202434,2634,5633,9434,0333,517.245.300
23 gen 202434,0434,2433,7534,1133,595.987.400
22 gen 202434,4034,5133,7433,9933,473.834.100
19 gen 202434,6034,7034,1634,3733,856.351.500
18 gen 202435,2035,2534,0934,6034,079.437.500
17 gen 202435,2435,6335,0935,2034,6610.262.100
16 gen 202435,4535,6135,0335,2434,706.178.500
15 gen 202434,8035,8634,8035,6435,105.619.400
12 gen 202434,8535,2434,6334,8734,343.960.100
11 gen 202435,4435,6934,8334,8734,345.189.300
10 gen 202434,9235,4334,7635,4334,895.218.000
09 gen 202434,6035,2634,3634,9534,424.619.000
08 gen 202434,7834,9134,2534,7034,1715.471.500
05 gen 202434,5534,9534,4134,7834,256.881.400
04 gen 202435,1235,1934,5334,8334,305.248.000
03 gen 202435,0535,3834,9835,1934,655.912.100
02 gen 202435,7235,8234,8635,0034,474.762.600
28 dic 202335,5535,7935,4235,7235,183.131.400
27 dic 202335,2235,7235,0435,4834,942.215.200
26 dic 202335,2835,4635,0135,2134,672.566.000
22 dic 202335,5035,6534,7135,2134,675.643.500
21 dic 202335,5035,7734,9835,2934,758.116.500
20 dic 202334,7035,8034,5635,3234,7818.748.500
19 dic 202334,6835,0534,4834,7834,2513.459.400
18 dic 202334,5934,8034,1634,5033,979.017.000
15 dic 202334,4434,7834,0334,2933,778.425.000
14 dic 202334,7535,2133,7234,7134,1814.938.800
13 dic 202334,1834,8333,9034,5033,9714.649.300
12 dic 202334,1734,4333,8434,0933,574.348.200
11 dic 202334,0534,3833,8034,1333,613.998.000
08 dic 202334,2234,3933,9434,2533,735.501.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...