EQTL3.SA - Equatorial Energia S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201997.8097.8896.4397.0097.00600,600
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
May 29, 201982.7583.4981.9083.4883.481,154,100
May 28, 201982.5082.8481.0782.7782.772,554,300
May 27, 201981.3982.2381.1581.9981.99638,700
May 24, 201983.4683.4680.7581.2681.261,045,100
May 23, 201983.4983.8582.0482.5082.50869,200
May 22, 201984.1184.1182.7783.3483.34747,500
May 21, 201982.3083.8081.9083.8083.801,240,300
May 20, 201980.3582.3579.3882.3082.30941,700
May 17, 201980.8082.3879.0979.6179.611,320,900
May 16, 201981.0982.5080.3481.0081.001,924,500
May 15, 201979.8082.5078.8582.0982.091,803,900
May 14, 201979.1380.0278.5480.0280.02664,600
May 13, 201979.2079.5178.7579.3179.31856,500
May 10, 201980.4081.4378.7681.0381.031,062,100
May 09, 201979.2980.7878.8180.6080.60604,100
May 08, 201980.0181.0079.4179.8179.81884,900
May 07, 201979.0079.8478.3579.6079.60754,500
May 06, 201979.3080.0278.6579.4179.41729,700
May 03, 201981.0981.1079.8080.1480.141,258,700
May 02, 201981.2581.5479.8681.1081.10553,400
May 02, 20190.95 Dividend
Apr 30, 201981.6282.2080.5982.1081.151,851,000
Apr 29, 201981.1081.8980.3280.8079.87881,600
Apr 26, 201980.6781.5680.2780.8679.921,280,100
Apr 25, 201979.3082.1979.3080.7579.823,357,800
Apr 24, 201979.9480.2378.6679.7078.781,440,500
Apr 23, 201980.6381.0579.7480.0279.091,037,400
Apr 22, 201979.8380.5278.8179.9979.06776,700
Apr 18, 201978.6079.9777.8079.9078.98849,800
Apr 17, 201979.4479.5776.8778.1077.201,913,800
Apr 16, 201979.6180.2778.7679.3578.431,215,500
Apr 15, 201979.4780.1478.4779.8578.931,449,300
Apr 12, 201978.7080.0078.0778.7177.801,837,000
Apr 11, 201980.3280.6078.5079.5078.58953,800
Apr 10, 201980.9381.1879.3380.0079.071,036,000
Apr 09, 201982.3182.3180.0780.6079.671,017,500
Apr 08, 201983.3083.3081.4182.4781.52811,900
Apr 05, 201981.8582.8881.3382.8081.84995,800
Apr 04, 201979.5281.5979.5081.1080.161,091,300
Apr 03, 201981.0181.2079.3779.5278.60560,100
Apr 02, 201980.4881.2379.9080.3279.392,982,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...