Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EQTL1F - EQUATORIAL - DIR ORD NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,10 | 2,54 | +11,89% | 1,81 | 2,80 | 2,45 | 1,83 | 3,38 | 110 | 382.474 |
| 20/1/2025 | 1,93 | 2,27 | +13,50% | 1,91 | 2,50 | 2,16 | 2,10 | 2,38 | 93 | 270.318 |
| 17/1/2025 | 2,05 | 2,00 | 0,00% | 1,90 | 2,48 | 2,18 | 2,00 | 2,20 | 204 | 517.605 |
| 16/1/2025 | 2,01 | 2,00 | -13,04% | 1,62 | 2,30 | 2,00 | 2,00 | 2,28 | 234 | 763.911 |
| 15/1/2025 | 2,05 | 2,30 | +88,52% | 1,87 | 2,45 | 2,11 | 2,30 | 0,00 | 75 | 274.745 |
| 14/1/2025 | 1,12 | 1,22 | 0,00% | 1,00 | 2,00 | 1,76 | 1,22 | 0,00 | 16 | 34.323 |
| 17/9/2024 | 1,64 | 1,21 | -24,38% | 1,20 | 1,66 | 1,33 | 1,21 | 1,25 | 375 | 813.672 |
| 16/9/2024 | 1,63 | 1,60 | +7,38% | 1,55 | 1,80 | 1,68 | 1,60 | 1,71 | 257 | 531.646 |
| 13/9/2024 | 1,57 | 1,49 | +6,43% | 1,47 | 1,79 | 1,65 | 1,40 | 1,70 | 167 | 546.344 |
| 12/9/2024 | 1,96 | 1,40 | -23,91% | 1,34 | 1,98 | 1,52 | 1,40 | 1,49 | 200 | 434.783 |
| 11/9/2024 | 2,26 | 1,84 | -23,01% | 1,72 | 2,26 | 1,88 | 1,84 | 1,88 | 202 | 448.624 |
| 10/9/2024 | 2,35 | 2,39 | +5,75% | 1,91 | 2,39 | 2,09 | 2,04 | 2,39 | 221 | 671.125 |
| 9/9/2024 | 2,53 | 2,26 | -9,60% | 2,16 | 2,55 | 2,33 | 2,01 | 2,26 | 221 | 726.684 |
| 6/9/2024 | 3,00 | 2,50 | -16,39% | 2,41 | 3,20 | 2,72 | 2,45 | 2,47 | 227 | 1.014.097 |
| 5/9/2024 | 3,41 | 2,99 | -0,33% | 2,46 | 3,49 | 2,82 | 2,87 | 2,99 | 288 | 1.131.669 |
| 4/9/2024 | 2,11 | 3,00 | +52,28% | 2,10 | 3,88 | 2,68 | 3,00 | 3,48 | 324 | 1.658.962 |
| 3/9/2024 | 2,14 | 1,97 | -4,37% | 1,86 | 2,18 | 2,02 | 1,97 | 2,01 | 249 | 835.073 |
| 2/9/2024 | 1,81 | 2,06 | +15,08% | 1,79 | 2,13 | 1,97 | 2,06 | 2,30 | 234 | 664.441 |
| 30/8/2024 | 2,20 | 1,79 | -18,64% | 1,79 | 2,20 | 1,92 | 1,79 | 1,94 | 387 | 755.915 |
| 29/8/2024 | 2,80 | 2,20 | -21,43% | 1,95 | 2,80 | 2,16 | 2,07 | 2,20 | 233 | 861.898 |
| 28/8/2024 | 2,70 | 2,80 | 0,00% | 2,31 | 2,80 | 2,55 | 2,47 | 2,80 | 296 | 1.076.100 |
| 27/8/2024 | 2,97 | 2,80 | -4,11% | 2,51 | 3,10 | 2,77 | 2,61 | 2,80 | 354 | 1.617.727 |
| 26/8/2024 | 2,95 | 2,92 | +0,34% | 2,36 | 2,98 | 2,74 | 2,62 | 2,92 | 385 | 1.949.451 |
| 23/8/2024 | 2,50 | 2,91 | +11,92% | 2,13 | 3,44 | 2,98 | 2,91 | 3,20 | 583 | 3.109.511 |
| 22/8/2024 | 2,85 | 2,60 | -25,71% | 2,43 | 3,38 | 2,71 | 2,30 | 2,60 | 117 | 510.944 |
| 21/8/2024 | 3,33 | 3,50 | 0,00% | 3,00 | 3,50 | 3,22 | 3,16 | 16,61 | 7 | 20.023 |
| 28/5/2024 | 1,16 | 0,62 | -46,09% | 0,55 | 1,39 | 0,89 | 0,62 | 0,82 | 144 | 282.980 |
| 27/5/2024 | 0,85 | 1,15 | +17,35% | 0,85 | 1,20 | 1,02 | 1,00 | 1,19 | 81 | 124.531 |
| 24/5/2024 | 0,23 | 0,98 | +139,02% | 0,23 | 0,98 | 0,71 | 0,90 | 0,98 | 101 | 147.273 |
| 23/5/2024 | 0,99 | 0,41 | -59,00% | 0,37 | 1,02 | 0,53 | 0,41 | 0,64 | 85 | 81.109 |
| 22/5/2024 | 1,18 | 1,00 | -0,99% | 1,00 | 1,29 | 1,12 | 0,80 | 1,00 | 114 | 212.018 |
| 21/5/2024 | 1,30 | 1,01 | -36,48% | 1,01 | 1,68 | 1,39 | 1,01 | 1,38 | 93 | 174.270 |
| 20/5/2024 | 1,29 | 1,59 | +3,92% | 1,25 | 1,59 | 1,38 | 1,32 | 1,59 | 168 | 219.278 |
| 17/5/2024 | 1,89 | 1,53 | -21,54% | 1,30 | 1,90 | 1,62 | 1,53 | 1,75 | 122 | 344.523 |
| 16/5/2024 | 2,37 | 1,95 | -22,31% | 1,70 | 2,49 | 2,12 | 1,90 | 1,95 | 186 | 582.563 |
| 15/5/2024 | 2,10 | 2,51 | +14,09% | 1,78 | 2,51 | 2,15 | 2,35 | 2,51 | 274 | 453.514 |
| 14/5/2024 | 1,73 | 2,20 | +20,88% | 1,60 | 2,20 | 1,89 | 1,97 | 2,20 | 168 | 406.647 |
| 13/5/2024 | 1,70 | 1,82 | +11,66% | 1,56 | 1,98 | 1,77 | 1,22 | 1,75 | 120 | 270.013 |
| 10/5/2024 | 2,80 | 1,63 | -45,67% | 1,40 | 2,80 | 1,89 | 1,63 | 1,76 | 148 | 330.287 |
| 9/5/2024 | 2,09 | 3,00 | +30,43% | 1,40 | 3,00 | 1,75 | 1,85 | 3,00 | 187 | 403.759 |
| 8/5/2024 | 2,11 | 2,30 | -7,63% | 1,80 | 2,43 | 2,14 | 2,01 | 2,30 | 340 | 618.374 |
| 7/5/2024 | 2,15 | 2,49 | +0,40% | 2,10 | 3,00 | 2,50 | 2,46 | 2,49 | 285 | 939.624 |
| 6/5/2024 | 1,82 | 2,48 | -9,82% | 1,80 | 2,62 | 2,29 | 0,00 | 2,48 | 294 | 872.020 |
| 3/5/2024 | 1,17 | 2,75 | +111,54% | 1,17 | 2,75 | 1,83 | 2,44 | 0,00 | 46 | 101.535 |
| 2/5/2024 | 0,63 | 1,30 | 0,00% | 0,63 | 1,30 | 0,98 | 1,40 | 0,00 | 7 | 8.464 |
| 29/5/2023 | 3,40 | 3,21 | -19,75% | 3,19 | 3,68 | 3,47 | 3,21 | 3,68 | 154 | 749.476 |
| 26/5/2023 | 3,93 | 4,00 | +0,25% | 3,50 | 4,31 | 4,03 | 3,53 | 3,85 | 230 | 1.395.340 |
| 25/5/2023 | 3,85 | 3,99 | +4,18% | 3,79 | 4,27 | 3,94 | 3,79 | 4,05 | 172 | 882.083 |
| 24/5/2023 | 4,00 | 3,83 | -9,67% | 3,81 | 4,40 | 4,05 | 3,82 | 3,88 | 155 | 971.466 |
| 23/5/2023 | 3,96 | 4,24 | +6,00% | 3,96 | 4,55 | 4,29 | 4,24 | 4,38 | 154 | 954.646 |
| 22/5/2023 | 4,15 | 4,00 | -3,15% | 4,00 | 4,52 | 4,24 | 4,00 | 4,34 | 196 | 867.331 |
| 19/5/2023 | 4,10 | 4,13 | +9,26% | 3,67 | 4,60 | 4,34 | 4,13 | 4,60 | 219 | 947.594 |
| 18/5/2023 | 3,61 | 3,78 | +3,28% | 3,50 | 4,10 | 3,75 | 3,75 | 4,10 | 227 | 857.069 |
| 17/5/2023 | 3,53 | 3,66 | -3,68% | 3,53 | 4,20 | 3,87 | 3,66 | 3,69 | 314 | 1.007.846 |
| 16/5/2023 | 3,88 | 3,80 | +7,04% | 3,56 | 4,14 | 3,84 | 3,66 | 3,99 | 204 | 980.387 |
| 15/5/2023 | 3,60 | 3,55 | +1,43% | 3,55 | 4,36 | 4,05 | 3,55 | 4,31 | 227 | 1.343.170 |
| 12/5/2023 | 3,08 | 3,50 | +14,38% | 3,08 | 4,51 | 3,79 | 3,50 | 4,02 | 232 | 1.110.270 |
| 11/5/2023 | 2,95 | 3,06 | -12,57% | 2,95 | 3,83 | 3,46 | 3,06 | 3,30 | 248 | 940.860 |
| 10/5/2023 | 2,60 | 3,50 | +16,67% | 2,60 | 3,50 | 3,06 | 3,25 | 3,50 | 172 | 417.168 |
| 9/5/2023 | 2,81 | 3,00 | +9,09% | 2,50 | 3,84 | 3,24 | 2,56 | 3,00 | 434 | 1.766.241 |
| 8/5/2023 | 2,60 | 2,75 | +7,00% | 2,15 | 2,99 | 2,64 | 2,75 | 2,99 | 333 | 1.074.165 |
| 5/5/2023 | 3,00 | 2,57 | -22,82% | 2,31 | 3,90 | 2,69 | 2,57 | 2,70 | 413 | 1.375.734 |
| 4/5/2023 | 1,85 | 3,33 | +166,40% | 1,83 | 3,59 | 2,68 | 2,59 | 3,33 | 518 | 1.262.673 |
| 3/5/2023 | 1,50 | 1,25 | -30,94% | 1,25 | 2,21 | 1,84 | 1,25 | 2,10 | 72 | 291.087 |
| 2/5/2023 | 1,67 | 1,81 | 0,00% | 1,67 | 1,81 | 1,77 | 1,81 | 1,95 | 8 | 16.900 |