EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201999.22100.9599.07100.41100.411,109,100
Oct 17, 201999.0399.8598.6499.2299.221,219,600
Oct 16, 201998.10100.7096.32100.00100.002,687,500
Oct 15, 2019102.60103.9396.8597.8597.854,738,500
Oct 14, 2019101.11103.06100.60102.95102.95957,600
Oct 11, 201999.49101.8198.25101.22101.22887,600
Oct 10, 201997.2498.9096.8798.9098.90828,600
Oct 09, 201997.0599.7696.6097.5997.59770,100
Oct 08, 201997.6999.0696.0596.4496.441,097,600
Oct 07, 201999.62100.1597.6997.6997.691,131,300
Oct 04, 201998.64101.2497.92100.36100.36806,000
Oct 03, 201998.0298.5496.6298.5098.50593,600
Oct 02, 201998.6798.6997.7197.7497.74669,800
Oct 01, 2019100.52100.6498.9999.3099.30727,300
Sep 30, 201999.90101.0499.32100.29100.29877,600
Sep 27, 201999.6099.9698.9299.7199.71733,700
Sep 26, 201999.0099.9298.9399.5999.59986,200
Sep 25, 2019100.76100.8498.8099.5099.501,704,500
Sep 24, 2019101.39101.54100.20101.12101.12863,300
Sep 23, 2019101.10101.69100.69101.41101.41546,600
Sep 20, 2019104.90104.9099.88102.13102.131,752,600
Sep 19, 2019102.32104.93102.11102.21102.211,669,700
Sep 18, 2019100.97101.88100.30101.88101.88447,600
Sep 17, 201999.76101.4399.42100.57100.571,027,200
Sep 16, 2019100.60100.6098.76100.50100.50857,200
Sep 13, 2019100.00100.6298.66100.13100.131,370,800
Sep 12, 201999.74100.5098.81100.50100.50776,400
Sep 11, 201997.2199.0296.5099.0299.02659,500
Sep 10, 201994.5495.8794.1495.8795.87937,500
Sep 09, 201997.8197.9894.4094.5594.551,365,000
Sep 06, 201998.9298.9997.2597.5097.50855,400
Sep 05, 201999.48100.0897.7397.9797.972,343,400
Sep 04, 201998.5099.3096.7499.3099.301,076,500
Sep 03, 201997.8599.3396.3997.5097.501,335,700
Sep 02, 201995.5998.2095.4898.2098.20853,500
Aug 30, 201994.3796.5294.0295.7795.771,711,800
Aug 29, 201992.6094.0392.5093.9093.90910,600
Aug 28, 201992.0692.9591.0092.6092.601,433,000
Aug 27, 201993.6094.1991.6692.3992.394,282,000
Aug 26, 201994.4894.7893.4593.6093.602,716,800
Aug 23, 201996.1396.9093.6594.8294.82823,600
Aug 22, 201997.8097.8896.4397.0097.00601,000
Aug 21, 201996.2197.6595.1597.2697.26604,700
Aug 20, 201997.0097.0094.7995.7295.72624,000
Aug 19, 201997.4097.6895.4796.5796.57649,600
Aug 16, 201994.8697.0094.8697.0097.001,074,700
Aug 15, 201995.5898.3093.5294.2094.201,443,600
Aug 14, 201996.5096.9294.7094.7194.711,104,200
Aug 13, 201994.5097.4293.4597.2597.251,129,900
Aug 12, 201996.3296.4894.5895.6095.60954,000
Aug 09, 201995.1097.4894.9397.4897.48806,800
Aug 08, 201994.9896.9694.4395.6995.691,404,200
Aug 07, 201994.5095.3393.0095.0095.001,154,400
Aug 06, 201992.9895.5892.5595.0095.002,286,000
Aug 05, 201993.4894.2492.1592.9992.991,311,000
Aug 02, 201994.8095.5993.2094.8194.811,866,500
Aug 01, 201995.0797.6094.1194.7594.753,142,300
Jul 31, 201994.5195.1793.8694.5094.502,019,500
Jul 30, 201994.3795.0993.3594.2494.241,065,400
Jul 29, 201991.7793.9891.5693.9893.98845,900
Jul 26, 201991.2892.1891.2591.7791.771,649,500
Jul 25, 201993.3193.5290.8291.5091.501,564,600
Jul 24, 201995.9996.2292.5892.6692.662,111,300
Jul 23, 201994.8696.0094.5995.8395.83754,100
Jul 22, 201994.0595.3893.8594.8694.861,042,400
Jul 19, 201995.1295.3094.2094.2694.26521,300
Jul 18, 201995.2795.3894.1195.3695.36668,100
Jul 17, 201995.1996.3593.9994.7994.791,163,700
Jul 16, 201995.0095.9194.9594.9594.95634,400
Jul 15, 201997.2097.2094.8595.9095.90701,700
Jul 12, 201998.1598.9196.3596.3596.351,760,500
Jul 11, 201997.3098.7796.5798.7798.771,696,000
Jul 10, 201997.1799.6496.7097.1497.142,029,500
Jul 08, 201994.4997.2693.9696.3096.30982,100
Jul 05, 201993.5894.3393.0094.3094.30706,700
Jul 04, 201992.9994.2292.6594.0994.09850,600
Jul 03, 201989.7792.9989.4792.9992.99844,600
Jul 02, 201990.3090.7589.1790.1390.13799,900
Jul 01, 201991.8092.9390.2990.2990.29799,200
Jun 28, 201990.7092.9090.2491.8091.801,755,400
Jun 27, 201988.0690.5787.5490.5790.57936,600
Jun 26, 201988.8589.6488.1289.0089.00809,600
Jun 25, 201990.1090.9388.1789.1689.161,110,200
Jun 24, 201990.9591.9189.5590.7490.741,086,900
Jun 21, 201991.0291.8290.0691.1991.191,664,200
Jun 19, 201989.6190.6488.6590.5090.50780,200
Jun 18, 201989.5089.7288.7989.6189.611,006,600
Jun 17, 201989.1989.8888.7189.0389.03723,500
Jun 14, 201988.2889.8488.0689.4089.401,080,100
Jun 13, 201988.0089.3087.7888.7588.75971,200
Jun 12, 201988.0888.2286.7287.4087.40857,700
Jun 11, 201987.0088.3186.2988.3188.31917,800
Jun 10, 201987.8488.0786.0387.0087.003,059,000
Jun 07, 201986.2688.1286.2688.1288.121,422,200
Jun 06, 201986.7886.8585.7986.4086.40639,100
Jun 05, 201986.6286.8385.8485.9985.99650,800
Jun 04, 201986.7086.9985.6086.0486.041,307,700
Jun 03, 201986.2587.0185.5386.9086.90862,800
May 31, 201985.5087.4985.0786.1586.152,438,700
May 30, 201983.6085.7982.7085.4085.401,178,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...