São Paulo - Delayed Quote • BRL
Equatorial Energia S.A. (EQTL3.SA)
As of 12:33 PM GMT-3. Market Open.
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 31.23 | 31.50 | 31.17 | 31.29 | 31.29 | 1,932,700 |
Apr 23, 2024 | 31.12 | 31.56 | 31.04 | 31.40 | 31.40 | 5,404,100 |
Apr 22, 2024 | 31.16 | 31.48 | 31.04 | 31.24 | 31.24 | 3,991,000 |
Apr 19, 2024 | 31.19 | 31.66 | 31.09 | 31.15 | 31.15 | 31,247,500 |
Apr 18, 2024 | 31.08 | 31.55 | 30.93 | 31.06 | 31.06 | 6,715,400 |
Apr 17, 2024 | 31.44 | 31.56 | 31.05 | 31.14 | 31.14 | 8,782,500 |
Apr 16, 2024 | 31.16 | 31.80 | 31.16 | 31.33 | 31.33 | 8,850,100 |
Apr 15, 2024 | 31.53 | 31.89 | 31.16 | 31.49 | 31.49 | 12,828,200 |
Apr 12, 2024 | 31.61 | 31.85 | 31.47 | 31.64 | 31.64 | 5,813,700 |
Apr 11, 2024 | 31.84 | 32.17 | 31.52 | 31.82 | 31.82 | 9,087,100 |
Apr 10, 2024 | 32.51 | 32.56 | 31.80 | 32.00 | 32.00 | 8,013,600 |
Apr 9, 2024 | 32.19 | 32.73 | 32.19 | 32.70 | 32.70 | 5,428,300 |
Apr 8, 2024 | 31.98 | 32.34 | 31.70 | 32.17 | 32.17 | 5,846,600 |
Apr 5, 2024 | 32.38 | 32.46 | 31.46 | 31.89 | 31.89 | 17,000,700 |
Apr 4, 2024 | 32.30 | 32.90 | 32.30 | 32.38 | 32.38 | 8,134,500 |
Apr 3, 2024 | 32.23 | 32.57 | 31.93 | 32.30 | 32.30 | 5,970,200 |
Apr 2, 2024 | 31.99 | 32.41 | 31.69 | 32.25 | 32.25 | 7,631,300 |
Apr 1, 2024 | 32.10 | 32.37 | 31.80 | 31.97 | 31.97 | 14,588,500 |
Mar 28, 2024 | 32.84 | 32.89 | 32.00 | 32.55 | 32.55 | 12,153,800 |
Mar 27, 2024 | 32.77 | 33.05 | 32.44 | 32.84 | 32.84 | 4,547,600 |
Mar 26, 2024 | 33.46 | 33.46 | 32.70 | 32.86 | 32.86 | 7,858,000 |
Mar 25, 2024 | 33.22 | 33.45 | 32.97 | 33.24 | 33.24 | 3,117,000 |
Mar 22, 2024 | 33.85 | 34.09 | 33.31 | 33.42 | 33.42 | 6,032,100 |
Mar 21, 2024 | 33.85 | 34.15 | 33.66 | 33.98 | 33.98 | 5,878,400 |
Mar 20, 2024 | 33.48 | 33.86 | 33.36 | 33.86 | 33.86 | 4,558,800 |
Mar 19, 2024 | 33.35 | 33.60 | 33.20 | 33.41 | 33.41 | 4,107,000 |
Mar 18, 2024 | 33.54 | 33.65 | 33.16 | 33.34 | 33.34 | 3,882,300 |
Mar 15, 2024 | 32.98 | 33.56 | 32.91 | 33.45 | 33.45 | 28,726,400 |
Mar 14, 2024 | 32.76 | 33.02 | 32.55 | 32.95 | 32.95 | 9,544,800 |
Mar 13, 2024 | 33.35 | 33.45 | 32.58 | 32.78 | 32.78 | 10,374,000 |
Mar 12, 2024 | 33.49 | 33.61 | 33.07 | 33.35 | 33.35 | 8,128,500 |
Mar 11, 2024 | 33.41 | 33.58 | 33.20 | 33.35 | 33.35 | 9,314,600 |
Mar 8, 2024 | 33.68 | 33.93 | 33.25 | 33.60 | 33.60 | 7,620,400 |
Mar 7, 2024 | 33.58 | 33.73 | 33.36 | 33.69 | 33.69 | 2,898,100 |
Mar 6, 2024 | 33.90 | 34.11 | 33.50 | 33.75 | 33.75 | 4,345,300 |
Mar 5, 2024 | 33.85 | 34.17 | 33.53 | 33.74 | 33.74 | 3,762,800 |
Mar 4, 2024 | 33.87 | 33.89 | 33.45 | 33.71 | 33.71 | 4,566,400 |
Mar 1, 2024 | 34.17 | 34.17 | 33.68 | 33.85 | 33.85 | 3,588,700 |
Feb 29, 2024 | 34.20 | 34.23 | 33.64 | 34.18 | 34.18 | 7,017,400 |
Feb 28, 2024 | 33.55 | 34.25 | 33.34 | 34.20 | 34.20 | 5,976,700 |
Feb 27, 2024 | 33.84 | 34.20 | 33.67 | 34.00 | 34.00 | 7,386,600 |
Feb 26, 2024 | 33.70 | 34.34 | 33.46 | 33.57 | 33.57 | 4,619,600 |
Feb 23, 2024 | 33.71 | 33.72 | 33.22 | 33.60 | 33.60 | 4,067,100 |
Feb 22, 2024 | 33.84 | 33.85 | 33.34 | 33.49 | 33.49 | 6,048,700 |
Feb 21, 2024 | 34.14 | 34.37 | 33.46 | 33.70 | 33.70 | 6,630,400 |
Feb 20, 2024 | 33.99 | 34.76 | 33.93 | 34.27 | 34.27 | 4,604,300 |
Feb 19, 2024 | 33.84 | 34.21 | 33.84 | 33.99 | 33.99 | 3,321,300 |
Feb 16, 2024 | 34.24 | 34.37 | 33.76 | 33.90 | 33.90 | 5,271,700 |
Feb 15, 2024 | 33.89 | 34.60 | 33.68 | 34.22 | 34.22 | 7,836,000 |
Feb 14, 2024 | 34.05 | 34.05 | 33.38 | 33.59 | 33.59 | 4,974,600 |
Feb 9, 2024 | 34.10 | 34.61 | 33.90 | 34.09 | 34.09 | 6,009,800 |
Feb 8, 2024 | 35.67 | 35.71 | 34.20 | 34.24 | 34.24 | 12,898,900 |
Feb 7, 2024 | 35.76 | 36.34 | 35.71 | 35.78 | 35.78 | 5,625,600 |
Feb 6, 2024 | 35.34 | 35.98 | 35.02 | 35.80 | 35.80 | 7,447,900 |
Feb 5, 2024 | 35.24 | 35.49 | 34.82 | 35.20 | 35.20 | 3,468,900 |
Feb 2, 2024 | 35.86 | 35.92 | 34.82 | 35.33 | 35.33 | 13,577,700 |
Feb 1, 2024 | 35.66 | 36.20 | 35.30 | 35.83 | 35.83 | 14,175,900 |
Jan 31, 2024 | 34.71 | 35.74 | 34.59 | 35.43 | 35.43 | 14,411,500 |
Jan 30, 2024 | 35.03 | 35.18 | 34.40 | 34.57 | 34.57 | 9,485,500 |
Jan 29, 2024 | 35.08 | 35.36 | 35.00 | 35.19 | 35.19 | 3,225,600 |
Jan 26, 2024 | 34.91 | 35.76 | 34.85 | 35.32 | 35.32 | 11,618,200 |
Jan 25, 2024 | 34.32 | 34.87 | 34.06 | 34.85 | 34.85 | 10,440,900 |
Jan 24, 2024 | 34.26 | 34.56 | 33.94 | 34.03 | 34.03 | 7,245,300 |
Jan 23, 2024 | 34.04 | 34.24 | 33.75 | 34.11 | 34.11 | 5,987,400 |
Jan 22, 2024 | 34.40 | 34.51 | 33.74 | 33.99 | 33.99 | 3,834,100 |
Jan 19, 2024 | 34.60 | 34.70 | 34.16 | 34.37 | 34.37 | 6,351,500 |
Jan 18, 2024 | 35.20 | 35.25 | 34.09 | 34.60 | 34.60 | 9,437,500 |
Jan 17, 2024 | 35.24 | 35.63 | 35.09 | 35.20 | 35.20 | 10,262,100 |
Jan 16, 2024 | 35.45 | 35.61 | 35.03 | 35.24 | 35.24 | 6,178,500 |
Jan 15, 2024 | 34.80 | 35.86 | 34.80 | 35.64 | 35.64 | 5,619,400 |
Jan 12, 2024 | 34.85 | 35.24 | 34.63 | 34.87 | 34.87 | 3,960,100 |
Jan 11, 2024 | 35.44 | 35.69 | 34.83 | 34.87 | 34.87 | 5,189,300 |
Jan 10, 2024 | 34.92 | 35.43 | 34.76 | 35.43 | 35.43 | 5,218,000 |
Jan 9, 2024 | 34.60 | 35.26 | 34.36 | 34.95 | 34.95 | 4,619,000 |
Jan 8, 2024 | 34.78 | 34.91 | 34.25 | 34.70 | 34.70 | 15,471,500 |
Jan 5, 2024 | 34.55 | 34.95 | 34.41 | 34.78 | 34.78 | 6,881,400 |
Jan 4, 2024 | 35.12 | 35.19 | 34.53 | 34.83 | 34.83 | 5,248,000 |
Jan 3, 2024 | 35.05 | 35.38 | 34.98 | 35.19 | 35.19 | 5,912,100 |
Jan 2, 2024 | 35.72 | 35.82 | 34.86 | 35.00 | 35.00 | 4,762,600 |
Dec 28, 2023 | 35.55 | 35.79 | 35.42 | 35.72 | 35.72 | 3,131,400 |
Dec 27, 2023 | 35.22 | 35.72 | 35.04 | 35.48 | 35.48 | 2,215,200 |
Dec 26, 2023 | 35.28 | 35.46 | 35.01 | 35.21 | 35.21 | 2,566,000 |
Dec 22, 2023 | 35.50 | 35.65 | 34.71 | 35.21 | 35.21 | 5,643,500 |
Dec 21, 2023 | 35.50 | 35.77 | 34.98 | 35.29 | 35.29 | 8,116,500 |
Dec 20, 2023 | 34.70 | 35.80 | 34.56 | 35.32 | 35.32 | 18,748,500 |
Dec 19, 2023 | 34.68 | 35.05 | 34.48 | 34.78 | 34.78 | 13,459,400 |
Dec 18, 2023 | 34.59 | 34.80 | 34.16 | 34.50 | 34.50 | 9,017,000 |
Dec 15, 2023 | 34.44 | 34.78 | 34.03 | 34.29 | 34.29 | 8,425,000 |
Dec 14, 2023 | 34.75 | 35.21 | 33.72 | 34.71 | 34.71 | 14,938,800 |
Dec 13, 2023 | 34.18 | 34.83 | 33.90 | 34.50 | 34.50 | 14,649,300 |
Dec 12, 2023 | 34.17 | 34.43 | 33.84 | 34.09 | 34.09 | 4,348,200 |
Dec 11, 2023 | 34.05 | 34.38 | 33.80 | 34.13 | 34.13 | 3,998,000 |
Dec 8, 2023 | 34.22 | 34.39 | 33.94 | 34.25 | 34.25 | 5,501,600 |
Dec 7, 2023 | 34.15 | 34.22 | 33.82 | 34.22 | 34.22 | 3,114,600 |
Dec 6, 2023 | 34.64 | 34.67 | 33.87 | 34.00 | 34.00 | 7,490,600 |
Dec 5, 2023 | 34.00 | 34.56 | 33.78 | 34.46 | 34.46 | 5,702,300 |
Dec 4, 2023 | 34.04 | 34.09 | 33.72 | 34.00 | 34.00 | 4,748,300 |
Dec 1, 2023 | 34.01 | 34.17 | 33.70 | 34.17 | 34.17 | 7,285,500 |
Nov 30, 2023 | 34.12 | 34.47 | 33.71 | 34.06 | 34.06 | 8,362,300 |
Nov 29, 2023 | 34.65 | 34.65 | 34.09 | 34.16 | 34.16 | 5,832,200 |
Nov 28, 2023 | 34.71 | 35.06 | 34.36 | 34.53 | 34.53 | 6,922,200 |
Nov 27, 2023 | 34.39 | 34.69 | 33.75 | 34.63 | 34.63 | 9,414,200 |
Nov 24, 2023 | 34.78 | 34.83 | 34.34 | 34.74 | 34.74 | 6,467,200 |
Nov 23, 2023 | 34.53 | 35.00 | 34.36 | 34.88 | 34.88 | 4,264,600 |
Nov 22, 2023 | 34.28 | 34.71 | 34.17 | 34.55 | 34.55 | 8,281,400 |
Nov 21, 2023 | 33.99 | 34.28 | 33.70 | 34.06 | 34.06 | 5,152,900 |
Nov 20, 2023 | 34.33 | 34.42 | 33.86 | 34.25 | 34.25 | 8,471,000 |
Nov 17, 2023 | 34.67 | 34.67 | 34.04 | 34.25 | 34.25 | 12,335,300 |
Nov 16, 2023 | 33.95 | 34.72 | 33.95 | 34.41 | 34.41 | 8,315,900 |
Nov 14, 2023 | 33.68 | 34.25 | 33.47 | 33.99 | 33.99 | 8,570,500 |
Nov 13, 2023 | 33.66 | 34.11 | 33.02 | 33.41 | 33.41 | 11,222,600 |
Nov 10, 2023 | 33.86 | 33.86 | 33.34 | 33.72 | 33.72 | 4,697,300 |
Nov 9, 2023 | 33.44 | 33.62 | 32.86 | 33.30 | 33.30 | 3,531,400 |
Nov 8, 2023 | 33.40 | 33.60 | 32.84 | 33.35 | 33.35 | 6,552,200 |
Nov 7, 2023 | 33.29 | 33.77 | 33.09 | 33.19 | 33.19 | 9,192,600 |
Nov 6, 2023 | 33.21 | 33.28 | 32.73 | 33.28 | 33.28 | 7,130,700 |
Nov 3, 2023 | 32.61 | 33.12 | 32.38 | 32.91 | 32.91 | 5,484,300 |
Nov 1, 2023 | 31.62 | 32.46 | 31.61 | 32.26 | 32.26 | 7,695,800 |
Oct 31, 2023 | 31.32 | 31.79 | 31.15 | 31.60 | 31.60 | 3,361,200 |
Oct 30, 2023 | 32.09 | 32.15 | 31.21 | 31.26 | 31.26 | 6,418,100 |
Oct 27, 2023 | 32.52 | 32.95 | 31.88 | 31.92 | 31.92 | 5,392,000 |
Oct 26, 2023 | 31.93 | 32.80 | 31.80 | 32.71 | 32.71 | 5,959,700 |
Oct 25, 2023 | 31.70 | 32.06 | 31.45 | 31.62 | 31.62 | 3,686,800 |
Oct 24, 2023 | 31.75 | 32.00 | 31.42 | 31.69 | 31.69 | 4,729,800 |
Oct 23, 2023 | 30.82 | 32.02 | 30.82 | 31.45 | 31.45 | 6,373,300 |
Oct 20, 2023 | 30.49 | 31.28 | 30.49 | 31.00 | 31.00 | 7,812,000 |
Oct 19, 2023 | 30.00 | 31.29 | 29.94 | 30.65 | 30.65 | 7,998,500 |
Oct 18, 2023 | 30.47 | 30.49 | 29.88 | 30.07 | 30.07 | 7,349,300 |
Oct 17, 2023 | 30.60 | 31.18 | 30.59 | 30.62 | 30.62 | 5,315,100 |
Oct 16, 2023 | 30.96 | 31.32 | 30.65 | 30.88 | 30.88 | 3,715,900 |
Oct 13, 2023 | 31.99 | 31.99 | 30.77 | 30.77 | 30.77 | 6,287,700 |
Oct 11, 2023 | 32.28 | 32.28 | 31.81 | 31.94 | 31.94 | 6,004,200 |
Oct 10, 2023 | 31.64 | 32.30 | 31.49 | 32.28 | 32.28 | 7,693,900 |
Oct 9, 2023 | 31.09 | 31.64 | 30.90 | 31.43 | 31.43 | 5,177,100 |
Oct 6, 2023 | 31.14 | 31.33 | 30.51 | 31.13 | 31.13 | 7,778,300 |
Oct 5, 2023 | 31.48 | 31.67 | 30.95 | 31.33 | 31.33 | 7,389,900 |
Oct 4, 2023 | 31.55 | 31.83 | 31.40 | 31.43 | 31.43 | 5,919,600 |
Oct 3, 2023 | 31.74 | 31.91 | 31.40 | 31.55 | 31.55 | 16,675,800 |
Oct 2, 2023 | 31.95 | 32.19 | 31.71 | 31.83 | 31.83 | 3,523,000 |
Sep 29, 2023 | 32.39 | 32.47 | 31.70 | 32.06 | 32.06 | 4,636,700 |
Sep 28, 2023 | 31.81 | 32.36 | 31.75 | 32.14 | 32.14 | 8,214,200 |
Sep 27, 2023 | 32.34 | 32.56 | 31.49 | 31.90 | 31.90 | 9,319,100 |
Sep 26, 2023 | 32.66 | 32.83 | 32.34 | 32.39 | 32.39 | 7,943,800 |
Sep 25, 2023 | 32.92 | 33.03 | 32.66 | 32.75 | 32.75 | 5,018,600 |
Sep 22, 2023 | 33.07 | 33.21 | 32.55 | 32.88 | 32.88 | 5,057,100 |
Sep 21, 2023 | 33.24 | 33.47 | 32.87 | 33.15 | 33.15 | 8,126,300 |
Sep 20, 2023 | 33.42 | 34.05 | 33.21 | 33.54 | 33.54 | 4,927,100 |
Sep 19, 2023 | 33.14 | 33.56 | 33.05 | 33.28 | 33.28 | 4,606,600 |
Sep 18, 2023 | 33.92 | 34.13 | 33.13 | 33.18 | 33.18 | 7,149,200 |
Sep 15, 2023 | 33.41 | 34.34 | 33.31 | 33.96 | 33.96 | 30,874,500 |
Sep 14, 2023 | 33.20 | 33.56 | 33.07 | 33.39 | 33.39 | 4,404,600 |
Sep 13, 2023 | 32.29 | 33.29 | 32.20 | 33.16 | 33.16 | 17,373,600 |
Sep 12, 2023 | 31.83 | 32.60 | 31.83 | 32.32 | 32.32 | 5,678,000 |
Sep 11, 2023 | 31.26 | 31.90 | 31.21 | 31.80 | 31.80 | 5,465,800 |
Sep 8, 2023 | 30.70 | 31.22 | 30.69 | 31.15 | 31.15 | 6,379,500 |
Sep 6, 2023 | 31.40 | 31.54 | 30.70 | 30.70 | 30.70 | 6,622,500 |
Sep 5, 2023 | 32.03 | 32.08 | 31.31 | 31.33 | 31.33 | 5,355,500 |
Sep 4, 2023 | 31.90 | 32.35 | 31.75 | 32.03 | 32.03 | 2,659,800 |
Sep 1, 2023 | 31.99 | 32.12 | 31.74 | 31.90 | 31.90 | 5,372,300 |
Aug 31, 2023 | 32.29 | 32.40 | 31.28 | 31.66 | 31.66 | 7,284,100 |
Aug 30, 2023 | 32.27 | 32.81 | 32.22 | 32.30 | 32.30 | 7,945,800 |
Aug 29, 2023 | 31.66 | 32.27 | 31.52 | 32.16 | 32.16 | 7,001,100 |
Aug 28, 2023 | 31.59 | 31.86 | 31.38 | 31.65 | 31.65 | 3,851,800 |
Aug 25, 2023 | 32.15 | 32.37 | 31.55 | 31.61 | 31.61 | 4,903,500 |
Aug 24, 2023 | 31.98 | 32.42 | 31.92 | 32.10 | 32.10 | 5,825,500 |
Aug 23, 2023 | 31.82 | 32.07 | 31.70 | 32.07 | 32.07 | 7,310,300 |
Aug 22, 2023 | 31.65 | 32.02 | 31.58 | 31.84 | 31.84 | 5,359,000 |
Aug 21, 2023 | 32.04 | 32.04 | 31.47 | 31.65 | 31.65 | 11,296,100 |
Aug 18, 2023 | 31.36 | 32.05 | 31.22 | 31.90 | 31.90 | 10,350,700 |
Aug 17, 2023 | 31.36 | 31.71 | 31.30 | 31.35 | 31.35 | 7,421,000 |
Aug 16, 2023 | 31.63 | 31.90 | 31.36 | 31.37 | 31.37 | 11,608,600 |
Aug 15, 2023 | 32.18 | 32.32 | 31.59 | 31.67 | 31.67 | 5,604,600 |
Aug 14, 2023 | 32.45 | 32.46 | 31.99 | 32.31 | 32.31 | 5,595,700 |
Aug 11, 2023 | 32.33 | 32.49 | 31.80 | 32.40 | 32.40 | 6,184,900 |
Aug 10, 2023 | 32.56 | 32.56 | 32.21 | 32.33 | 32.33 | 3,561,300 |
Aug 9, 2023 | 32.20 | 32.56 | 31.80 | 32.42 | 32.42 | 6,343,800 |
Aug 8, 2023 | 32.40 | 32.64 | 32.02 | 32.38 | 32.38 | 7,065,700 |
Aug 7, 2023 | 32.78 | 32.84 | 32.35 | 32.56 | 32.56 | 4,162,100 |
Aug 4, 2023 | 32.71 | 33.17 | 32.45 | 32.62 | 32.62 | 6,228,800 |
Aug 3, 2023 | 33.30 | 33.53 | 32.70 | 32.74 | 32.74 | 5,192,000 |
Aug 2, 2023 | 32.90 | 33.39 | 32.90 | 33.21 | 33.21 | 6,266,000 |
Aug 1, 2023 | 33.55 | 33.66 | 32.65 | 33.05 | 33.05 | 12,310,900 |
Jul 31, 2023 | 34.03 | 34.14 | 33.32 | 33.54 | 33.54 | 8,214,500 |
Jul 28, 2023 | 33.74 | 34.03 | 33.50 | 33.89 | 33.89 | 5,164,300 |
Jul 27, 2023 | 34.14 | 34.58 | 33.47 | 33.53 | 33.53 | 10,563,200 |
Jul 26, 2023 | 34.36 | 34.36 | 33.76 | 34.18 | 34.18 | 8,105,600 |
Jul 25, 2023 | 34.87 | 34.87 | 34.19 | 34.24 | 34.24 | 6,610,000 |
Jul 24, 2023 | 34.27 | 34.62 | 34.00 | 34.46 | 34.46 | 5,795,800 |
Jul 21, 2023 | 34.03 | 34.29 | 33.80 | 34.11 | 34.11 | 6,278,900 |
Jul 20, 2023 | 33.35 | 33.84 | 33.25 | 33.84 | 33.84 | 6,868,900 |
Jul 19, 2023 | 33.27 | 33.56 | 32.76 | 33.36 | 33.36 | 9,693,800 |
Jul 18, 2023 | 32.97 | 33.30 | 32.81 | 33.13 | 33.13 | 5,902,800 |
Jul 17, 2023 | 32.76 | 33.24 | 32.56 | 33.09 | 33.09 | 6,378,900 |
Jul 14, 2023 | 33.30 | 33.39 | 32.67 | 32.86 | 32.86 | 11,953,400 |
Jul 13, 2023 | 32.84 | 33.64 | 32.84 | 33.35 | 33.35 | 8,052,600 |
Jul 12, 2023 | 32.86 | 33.20 | 32.77 | 32.95 | 32.95 | 6,984,200 |
Jul 11, 2023 | 32.58 | 32.88 | 32.02 | 32.84 | 32.84 | 8,115,500 |
Jul 10, 2023 | 32.86 | 33.05 | 32.59 | 32.69 | 32.69 | 7,598,500 |
Jul 7, 2023 | 32.94 | 33.36 | 32.69 | 32.97 | 32.97 | 13,182,000 |
Jul 6, 2023 | 32.82 | 33.05 | 32.45 | 32.68 | 32.68 | 11,351,400 |
Jul 5, 2023 | 32.61 | 33.06 | 32.29 | 32.85 | 32.85 | 10,433,500 |
Jul 4, 2023 | 32.48 | 32.73 | 32.18 | 32.60 | 32.60 | 3,176,700 |
Jul 3, 2023 | 32.15 | 32.91 | 32.09 | 32.46 | 32.46 | 6,442,700 |
Jun 30, 2023 | 31.55 | 32.50 | 31.49 | 32.15 | 32.15 | 11,986,900 |
Jun 29, 2023 | 31.24 | 31.60 | 31.10 | 31.41 | 31.41 | 6,461,300 |
Jun 28, 2023 | 31.40 | 31.62 | 31.12 | 31.24 | 31.24 | 7,224,800 |
Jun 27, 2023 | 31.45 | 31.66 | 31.01 | 31.32 | 31.32 | 6,259,300 |
Jun 26, 2023 | 31.72 | 31.72 | 31.21 | 31.45 | 31.45 | 6,784,400 |
Jun 23, 2023 | 30.02 | 32.55 | 29.82 | 31.50 | 31.50 | 22,583,100 |
Jun 22, 2023 | 30.78 | 30.87 | 29.51 | 30.00 | 30.00 | 16,679,500 |
Jun 21, 2023 | 30.88 | 31.09 | 30.39 | 30.83 | 30.83 | 11,536,000 |
Jun 20, 2023 | 30.58 | 30.94 | 30.56 | 30.88 | 30.88 | 8,259,300 |
Jun 19, 2023 | 30.46 | 30.83 | 30.17 | 30.58 | 30.58 | 6,417,100 |
Jun 16, 2023 | 31.13 | 31.15 | 30.44 | 30.72 | 30.72 | 20,318,900 |
Jun 15, 2023 | 31.11 | 31.41 | 30.99 | 31.15 | 31.15 | 9,688,900 |
Jun 14, 2023 | 31.25 | 31.37 | 30.81 | 31.15 | 31.15 | 23,956,100 |
Jun 13, 2023 | 31.14 | 31.31 | 30.95 | 31.10 | 31.10 | 12,318,100 |
Jun 12, 2023 | 30.85 | 31.12 | 30.45 | 30.90 | 30.90 | 12,681,100 |
Jun 9, 2023 | 29.75 | 30.48 | 29.59 | 30.41 | 30.41 | 15,278,000 |
Jun 7, 2023 | 29.24 | 29.84 | 28.91 | 29.61 | 29.61 | 11,666,900 |
Jun 6, 2023 | 28.21 | 29.26 | 28.20 | 29.04 | 29.04 | 15,185,400 |
Jun 5, 2023 | 28.16 | 28.21 | 27.75 | 28.13 | 28.13 | 5,815,400 |
Jun 2, 2023 | 28.16 | 28.63 | 27.91 | 28.16 | 28.16 | 13,072,200 |
Jun 1, 2023 | 28.16 | 28.16 | 27.26 | 27.95 | 27.95 | 25,434,700 |
May 31, 2023 | 28.04 | 28.30 | 27.96 | 28.15 | 28.15 | 10,191,500 |
May 30, 2023 | 28.41 | 28.50 | 28.02 | 28.10 | 28.10 | 10,613,100 |
May 29, 2023 | 28.85 | 29.04 | 28.23 | 28.24 | 28.24 | 7,227,700 |
May 26, 2023 | 29.29 | 29.46 | 28.72 | 28.90 | 28.90 | 7,105,900 |
May 25, 2023 | 28.98 | 29.31 | 28.70 | 28.97 | 28.97 | 11,928,000 |
May 24, 2023 | 29.10 | 29.24 | 28.69 | 28.72 | 28.72 | 5,680,800 |
May 23, 2023 | 29.24 | 29.58 | 29.11 | 29.15 | 29.15 | 7,387,300 |
May 22, 2023 | 29.40 | 29.72 | 29.05 | 29.24 | 29.24 | 3,918,900 |
May 19, 2023 | 28.98 | 29.54 | 28.81 | 29.31 | 29.31 | 9,145,700 |
May 18, 2023 | 28.66 | 28.98 | 28.35 | 28.84 | 28.84 | 9,073,700 |
May 17, 2023 | 28.65 | 29.17 | 28.47 | 28.62 | 28.62 | 11,578,900 |
May 16, 2023 | 29.02 | 29.13 | 28.57 | 28.72 | 28.72 | 6,338,100 |
May 15, 2023 | 28.89 | 29.16 | 28.75 | 28.96 | 28.96 | 5,610,900 |
May 12, 2023 | 28.22 | 29.04 | 27.87 | 28.79 | 28.79 | 8,213,300 |
May 11, 2023 | 27.82 | 28.67 | 27.73 | 28.41 | 28.41 | 8,616,500 |
May 10, 2023 | 27.64 | 28.15 | 27.43 | 28.04 | 28.04 | 6,150,000 |
May 9, 2023 | 27.41 | 28.49 | 27.36 | 27.80 | 27.80 | 9,699,000 |
May 8, 2023 | 27.86 | 27.98 | 27.08 | 27.47 | 27.47 | 9,085,300 |
May 5, 2023 | 27.31 | 27.57 | 27.00 | 27.43 | 27.43 | 7,867,800 |
May 4, 2023 | 26.74 | 27.25 | 26.51 | 27.10 | 27.10 | 8,818,300 |
May 3, 2023 | 26.62 | 26.75 | 25.88 | 26.40 | 26.40 | 10,177,300 |
May 2, 2023 | 0.35 Dividend | |||||
May 2, 2023 | 26.99 | 26.99 | 26.37 | 26.70 | 26.70 | 5,597,300 |
Apr 28, 2023 | 27.17 | 27.33 | 26.84 | 27.31 | 26.96 | 6,346,599 |
Apr 27, 2023 | 27.30 | 27.41 | 26.80 | 27.17 | 26.82 | 8,884,699 |
Apr 26, 2023 | 27.27 | 27.71 | 27.01 | 27.30 | 26.95 | 7,781,195 |
Apr 25, 2023 | 27.77 | 27.77 | 27.23 | 27.58 | 27.22 | 9,630,680 |
Apr 24, 2023 | 28.20 | 28.31 | 27.59 | 27.73 | 27.37 | 8,371,292 |
Related Tickers
CLSC4.SA Centrais Elétricas de Santa Catarina S.A.
68.47
0.00%
CEBR3.SA Companhia Energética de Brasília - CEB
27.81
+1.61%
NEOE3.SA Neoenergia S.A.
19.10
-1.34%
A1EP34.SA American Electric Power Company, Inc.
211.15
0.00%
A1EN34.SA Alliant Energy Corporation
252.80
0.00%
W1EC34.SA WEC Energy Group, Inc.
205.59
0.00%
NEXT34.SA NextEra Energy, Inc.
84.80
-0.28%
E1IX34.SA Edison International
174.08
+0.75%
D1TE34.SA DTE Energy Company
141.12
0.00%
D1OM34.SA Dominion Energy, Inc.
129.74
0.00%