Equatorial Energia S.A. (EQTL3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.00 | 0.00 | 0.00 | 30.59 | 30.59 | - |
| May 20, 2024 | 30.52 | 30.84 | 30.37 | 30.57 | 30.57 | 4,055,000 |
| May 17, 2024 | 31.22 | 31.24 | 30.63 | 30.74 | 30.74 | 6,419,600 |
| May 16, 2024 | 31.85 | 31.90 | 31.00 | 31.29 | 31.29 | 3,905,000 |
| May 15, 2024 | 31.35 | 31.74 | 30.98 | 31.55 | 31.55 | 8,147,500 |
| May 14, 2024 | 30.55 | 31.29 | 30.54 | 31.12 | 31.12 | 6,740,500 |
| May 13, 2024 | 30.53 | 30.97 | 30.53 | 30.55 | 30.55 | 3,233,300 |
| May 10, 2024 | 31.02 | 31.11 | 30.50 | 30.60 | 30.60 | 3,777,800 |
| May 09, 2024 | 31.15 | 31.21 | 30.24 | 30.93 | 30.93 | 12,424,100 |
| May 08, 2024 | 31.30 | 31.58 | 31.04 | 31.43 | 31.43 | 7,503,900 |
| May 07, 2024 | 31.40 | 31.76 | 31.30 | 31.51 | 31.51 | 4,490,500 |
| May 06, 2024 | 31.70 | 31.84 | 31.21 | 31.21 | 31.21 | 8,787,300 |
| May 03, 2024 | 30.73 | 31.77 | 30.65 | 31.61 | 31.61 | 11,594,300 |
| May 02, 2024 | 30.94 | 30.94 | 30.20 | 30.20 | 30.20 | 8,949,900 |
| May 02, 2024 | 0.449993 Dividend | |||||
| Apr 30, 2024 | 29.80 | 29.83 | 29.37 | 29.52 | 29.07 | 4,607,303 |
| Apr 29, 2024 | 30.04 | 30.42 | 29.54 | 29.91 | 29.46 | 5,384,998 |
| Apr 26, 2024 | 29.94 | 30.48 | 29.84 | 30.15 | 29.69 | 5,839,240 |
| Apr 25, 2024 | 30.08 | 30.16 | 29.77 | 29.79 | 29.33 | 5,582,842 |
| Apr 24, 2024 | 31.23 | 31.50 | 31.17 | 31.26 | 30.78 | 5,825,300 |
| Apr 23, 2024 | 31.12 | 31.56 | 31.04 | 31.40 | 30.92 | 5,404,100 |
| Apr 22, 2024 | 31.16 | 31.48 | 31.04 | 31.24 | 30.76 | 3,991,000 |
| Apr 19, 2024 | 31.19 | 31.66 | 31.09 | 31.15 | 30.68 | 31,247,500 |
| Apr 18, 2024 | 31.08 | 31.55 | 30.93 | 31.06 | 30.59 | 6,715,400 |
| Apr 17, 2024 | 31.44 | 31.56 | 31.05 | 31.14 | 30.67 | 8,782,500 |
| Apr 16, 2024 | 31.16 | 31.80 | 31.16 | 31.33 | 30.85 | 8,850,100 |
| Apr 15, 2024 | 31.53 | 31.89 | 31.16 | 31.49 | 31.01 | 12,828,200 |
| Apr 12, 2024 | 31.61 | 31.85 | 31.47 | 31.64 | 31.16 | 5,813,700 |
| Apr 11, 2024 | 31.84 | 32.17 | 31.52 | 31.82 | 31.33 | 9,087,100 |
| Apr 10, 2024 | 32.51 | 32.56 | 31.80 | 32.00 | 31.51 | 8,013,600 |
| Apr 09, 2024 | 32.19 | 32.73 | 32.19 | 32.70 | 32.20 | 5,428,300 |
| Apr 08, 2024 | 31.98 | 32.34 | 31.70 | 32.17 | 31.68 | 5,846,600 |
| Apr 05, 2024 | 32.38 | 32.46 | 31.46 | 31.89 | 31.40 | 17,000,700 |
| Apr 04, 2024 | 32.30 | 32.90 | 32.30 | 32.38 | 31.89 | 8,134,500 |
| Apr 03, 2024 | 32.23 | 32.57 | 31.93 | 32.30 | 31.81 | 5,970,200 |
| Apr 02, 2024 | 31.99 | 32.41 | 31.69 | 32.25 | 31.76 | 7,631,300 |
| Apr 01, 2024 | 32.10 | 32.37 | 31.80 | 31.97 | 31.48 | 14,588,500 |
| Mar 28, 2024 | 32.84 | 32.89 | 32.00 | 32.55 | 32.05 | 12,153,800 |
| Mar 27, 2024 | 32.77 | 33.05 | 32.44 | 32.84 | 32.34 | 4,547,600 |
| Mar 26, 2024 | 33.46 | 33.46 | 32.70 | 32.86 | 32.36 | 7,858,000 |
| Mar 25, 2024 | 33.22 | 33.45 | 32.97 | 33.24 | 32.73 | 3,117,000 |
| Mar 22, 2024 | 33.85 | 34.09 | 33.31 | 33.42 | 32.91 | 6,032,100 |
| Mar 21, 2024 | 33.85 | 34.15 | 33.66 | 33.98 | 33.46 | 5,878,400 |
| Mar 20, 2024 | 33.48 | 33.86 | 33.36 | 33.86 | 33.34 | 4,558,800 |
| Mar 19, 2024 | 33.35 | 33.60 | 33.20 | 33.41 | 32.90 | 4,107,000 |
| Mar 18, 2024 | 33.54 | 33.65 | 33.16 | 33.34 | 32.83 | 3,882,300 |
| Mar 15, 2024 | 32.98 | 33.56 | 32.91 | 33.45 | 32.94 | 28,726,400 |
| Mar 14, 2024 | 32.76 | 33.02 | 32.55 | 32.95 | 32.45 | 9,544,800 |
| Mar 13, 2024 | 33.35 | 33.45 | 32.58 | 32.78 | 32.28 | 10,374,000 |
| Mar 12, 2024 | 33.49 | 33.61 | 33.07 | 33.35 | 32.84 | 8,128,500 |
| Mar 11, 2024 | 33.41 | 33.58 | 33.20 | 33.35 | 32.84 | 9,314,600 |
| Mar 08, 2024 | 33.68 | 33.93 | 33.25 | 33.60 | 33.09 | 7,620,400 |
| Mar 07, 2024 | 33.58 | 33.73 | 33.36 | 33.69 | 33.18 | 2,898,100 |
| Mar 06, 2024 | 33.90 | 34.11 | 33.50 | 33.75 | 33.24 | 4,345,300 |
| Mar 05, 2024 | 33.85 | 34.17 | 33.53 | 33.74 | 33.23 | 3,762,800 |
| Mar 04, 2024 | 33.87 | 33.89 | 33.45 | 33.71 | 33.20 | 4,566,400 |
| Mar 01, 2024 | 34.17 | 34.17 | 33.68 | 33.85 | 33.33 | 3,588,700 |
| Feb 29, 2024 | 34.20 | 34.23 | 33.64 | 34.18 | 33.66 | 7,017,400 |
| Feb 28, 2024 | 33.55 | 34.25 | 33.34 | 34.20 | 33.68 | 5,976,700 |
| Feb 27, 2024 | 33.84 | 34.20 | 33.67 | 34.00 | 33.48 | 7,386,600 |
| Feb 26, 2024 | 33.70 | 34.34 | 33.46 | 33.57 | 33.06 | 4,619,600 |
| Feb 23, 2024 | 33.71 | 33.72 | 33.22 | 33.60 | 33.09 | 4,067,100 |
| Feb 22, 2024 | 33.84 | 33.85 | 33.34 | 33.49 | 32.98 | 6,048,700 |
| Feb 21, 2024 | 34.14 | 34.37 | 33.46 | 33.70 | 33.19 | 6,630,400 |
| Feb 20, 2024 | 33.99 | 34.76 | 33.93 | 34.27 | 33.75 | 4,604,300 |
| Feb 19, 2024 | 33.84 | 34.21 | 33.84 | 33.99 | 33.47 | 3,321,300 |
| Feb 16, 2024 | 34.24 | 34.37 | 33.76 | 33.90 | 33.38 | 5,271,700 |
| Feb 15, 2024 | 33.89 | 34.60 | 33.68 | 34.22 | 33.70 | 7,836,000 |
| Feb 14, 2024 | 34.05 | 34.05 | 33.38 | 33.59 | 33.08 | 4,974,600 |
| Feb 09, 2024 | 34.10 | 34.61 | 33.90 | 34.09 | 33.57 | 6,009,800 |
| Feb 08, 2024 | 35.67 | 35.71 | 34.20 | 34.24 | 33.72 | 12,898,900 |
| Feb 07, 2024 | 35.76 | 36.34 | 35.71 | 35.78 | 35.23 | 5,625,600 |
| Feb 06, 2024 | 35.34 | 35.98 | 35.02 | 35.80 | 35.25 | 7,447,900 |
| Feb 05, 2024 | 35.24 | 35.49 | 34.82 | 35.20 | 34.66 | 3,468,900 |
| Feb 02, 2024 | 35.86 | 35.92 | 34.82 | 35.33 | 34.79 | 13,577,700 |
| Feb 01, 2024 | 35.66 | 36.20 | 35.30 | 35.83 | 35.28 | 14,175,900 |
| Jan 31, 2024 | 34.71 | 35.74 | 34.59 | 35.43 | 34.89 | 14,411,500 |
| Jan 30, 2024 | 35.03 | 35.18 | 34.40 | 34.57 | 34.04 | 9,485,500 |
| Jan 29, 2024 | 35.08 | 35.36 | 35.00 | 35.19 | 34.65 | 3,225,600 |
| Jan 26, 2024 | 34.91 | 35.76 | 34.85 | 35.32 | 34.78 | 11,618,200 |
| Jan 25, 2024 | 34.32 | 34.87 | 34.06 | 34.85 | 34.32 | 10,440,900 |
| Jan 24, 2024 | 34.26 | 34.56 | 33.94 | 34.03 | 33.51 | 7,245,300 |
| Jan 23, 2024 | 34.04 | 34.24 | 33.75 | 34.11 | 33.59 | 5,987,400 |
| Jan 22, 2024 | 34.40 | 34.51 | 33.74 | 33.99 | 33.47 | 3,834,100 |
| Jan 19, 2024 | 34.60 | 34.70 | 34.16 | 34.37 | 33.85 | 6,351,500 |
| Jan 18, 2024 | 35.20 | 35.25 | 34.09 | 34.60 | 34.07 | 9,437,500 |
| Jan 17, 2024 | 35.24 | 35.63 | 35.09 | 35.20 | 34.66 | 10,262,100 |
| Jan 16, 2024 | 35.45 | 35.61 | 35.03 | 35.24 | 34.70 | 6,178,500 |
| Jan 15, 2024 | 34.80 | 35.86 | 34.80 | 35.64 | 35.10 | 5,619,400 |
| Jan 12, 2024 | 34.85 | 35.24 | 34.63 | 34.87 | 34.34 | 3,960,100 |
| Jan 11, 2024 | 35.44 | 35.69 | 34.83 | 34.87 | 34.34 | 5,189,300 |
| Jan 10, 2024 | 34.92 | 35.43 | 34.76 | 35.43 | 34.89 | 5,218,000 |
| Jan 09, 2024 | 34.60 | 35.26 | 34.36 | 34.95 | 34.42 | 4,619,000 |
| Jan 08, 2024 | 34.78 | 34.91 | 34.25 | 34.70 | 34.17 | 15,471,500 |
| Jan 05, 2024 | 34.55 | 34.95 | 34.41 | 34.78 | 34.25 | 6,881,400 |
| Jan 04, 2024 | 35.12 | 35.19 | 34.53 | 34.83 | 34.30 | 5,248,000 |
| Jan 03, 2024 | 35.05 | 35.38 | 34.98 | 35.19 | 34.65 | 5,912,100 |
| Jan 02, 2024 | 35.72 | 35.82 | 34.86 | 35.00 | 34.47 | 4,762,600 |
| Dec 28, 2023 | 35.55 | 35.79 | 35.42 | 35.72 | 35.18 | 3,131,400 |
| Dec 27, 2023 | 35.22 | 35.72 | 35.04 | 35.48 | 34.94 | 2,215,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.