Mercados españoles cerrados en 6 hrs 2 min

Equatorial Energia S.A. (EQTL3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
31,40+0,16 (+0,51%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202431,1231,5631,0431,4031,405.404.100
22 abr 202431,1631,4831,0431,2431,243.991.000
19 abr 202431,1931,6631,0931,1531,1531.247.500
18 abr 202431,0831,5530,9331,0631,066.715.400
17 abr 202431,4431,5631,0531,1431,148.782.500
16 abr 202431,1631,8031,1631,3331,338.850.100
15 abr 202431,5331,8931,1631,4931,4912.828.200
12 abr 202431,6131,8531,4731,6431,645.813.700
11 abr 202431,8432,1731,5231,8231,829.087.100
10 abr 202432,5132,5631,8032,0032,008.013.600
09 abr 202432,1932,7332,1932,7032,705.428.300
08 abr 202431,9832,3431,7032,1732,175.846.600
05 abr 202432,3832,4631,4631,8931,8917.000.700
04 abr 202432,3032,9032,3032,3832,388.134.500
03 abr 202432,2332,5731,9332,3032,305.970.200
02 abr 202431,9932,4131,6932,2532,257.631.300
01 abr 202432,1032,3731,8031,9731,9714.588.500
28 mar 202432,8432,8932,0032,5532,5512.153.800
27 mar 202432,7733,0532,4432,8432,844.547.600
26 mar 202433,4633,4632,7032,8632,867.858.000
25 mar 202433,2233,4532,9733,2433,243.117.000
22 mar 202433,8534,0933,3133,4233,426.032.100
21 mar 202433,8534,1533,6633,9833,985.878.400
20 mar 202433,4833,8633,3633,8633,864.558.800
19 mar 202433,3533,6033,2033,4133,414.107.000
18 mar 202433,5433,6533,1633,3433,343.882.300
15 mar 202432,9833,5632,9133,4533,4528.726.400
14 mar 202432,7633,0232,5532,9532,959.544.800
13 mar 202433,3533,4532,5832,7832,7810.374.000
12 mar 202433,4933,6133,0733,3533,358.128.500
11 mar 202433,4133,5833,2033,3533,359.314.600
08 mar 202433,6833,9333,2533,6033,607.620.400
07 mar 202433,5833,7333,3633,6933,692.898.100
06 mar 202433,9034,1133,5033,7533,754.345.300
05 mar 202433,8534,1733,5333,7433,743.762.800
04 mar 202433,8733,8933,4533,7133,714.566.400
01 mar 202434,1734,1733,6833,8533,853.588.700
29 feb 202434,2034,2333,6434,1834,187.017.400
28 feb 202433,5534,2533,3434,2034,205.976.700
27 feb 202433,8434,2033,6734,0034,007.386.600
26 feb 202433,7034,3433,4633,5733,574.619.600
23 feb 202433,7133,7233,2233,6033,604.067.100
22 feb 202433,8433,8533,3433,4933,496.048.700
21 feb 202434,1434,3733,4633,7033,706.630.400
20 feb 202433,9934,7633,9334,2734,274.604.300
19 feb 202433,8434,2133,8433,9933,993.321.300
16 feb 202434,2434,3733,7633,9033,905.271.700
15 feb 202433,8934,6033,6834,2234,227.836.000
14 feb 202434,0534,0533,3833,5933,594.974.600
09 feb 202434,1034,6133,9034,0934,096.009.800
08 feb 202435,6735,7134,2034,2434,2412.898.900
07 feb 202435,7636,3435,7135,7835,785.625.600
06 feb 202435,3435,9835,0235,8035,807.447.900
05 feb 202435,2435,4934,8235,2035,203.468.900
02 feb 202435,8635,9234,8235,3335,3313.577.700
01 feb 202435,6636,2035,3035,8335,8314.175.900
31 ene 202434,7135,7434,5935,4335,4314.411.500
30 ene 202435,0335,1834,4034,5734,579.485.500
29 ene 202435,0835,3635,0035,1935,193.225.600
26 ene 202434,9135,7634,8535,3235,3211.618.200
25 ene 202434,3234,8734,0634,8534,8510.440.900
24 ene 202434,2634,5633,9434,0334,037.245.300
23 ene 202434,0434,2433,7534,1134,115.987.400
22 ene 202434,4034,5133,7433,9933,993.834.100
19 ene 202434,6034,7034,1634,3734,376.351.500
18 ene 202435,2035,2534,0934,6034,609.437.500
17 ene 202435,2435,6335,0935,2035,2010.262.100
16 ene 202435,4535,6135,0335,2435,246.178.500
15 ene 202434,8035,8634,8035,6435,645.619.400
12 ene 202434,8535,2434,6334,8734,873.960.100
11 ene 202435,4435,6934,8334,8734,875.189.300
10 ene 202434,9235,4334,7635,4335,435.218.000
09 ene 202434,6035,2634,3634,9534,954.619.000
08 ene 202434,7834,9134,2534,7034,7015.471.500
05 ene 202434,5534,9534,4134,7834,786.881.400
04 ene 202435,1235,1934,5334,8334,835.248.000
03 ene 202435,0535,3834,9835,1935,195.912.100
02 ene 202435,7235,8234,8635,0035,004.762.600
28 dic 202335,5535,7935,4235,7235,723.131.400
27 dic 202335,2235,7235,0435,4835,482.215.200
26 dic 202335,2835,4635,0135,2135,212.566.000
22 dic 202335,5035,6534,7135,2135,215.643.500
21 dic 202335,5035,7734,9835,2935,298.116.500
20 dic 202334,7035,8034,5635,3235,3218.748.500
19 dic 202334,6835,0534,4834,7834,7813.459.400
18 dic 202334,5934,8034,1634,5034,509.017.000
15 dic 202334,4434,7834,0334,2934,298.425.000
14 dic 202334,7535,2133,7234,7134,7114.938.800
13 dic 202334,1834,8333,9034,5034,5014.649.300
12 dic 202334,1734,4333,8434,0934,094.348.200
11 dic 202334,0534,3833,8034,1334,133.998.000
08 dic 202334,2234,3933,9434,2534,255.501.600
07 dic 202334,1534,2233,8234,2234,223.114.600
06 dic 202334,6434,6733,8734,0034,007.490.600
05 dic 202334,0034,5633,7834,4634,465.702.300
04 dic 202334,0434,0933,7234,0034,004.748.300
01 dic 202334,0134,1733,7034,1734,177.285.500
30 nov 202334,1234,4733,7134,0634,068.362.300
29 nov 202334,6534,6534,0934,1634,165.832.200
28 nov 202334,7135,0634,3634,5334,536.922.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...