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 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EQTL3 - EQUATORIAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 36,99 | 36,68 | -0,24% | 36,39 | 36,99 | 36,64 | 36,68 | 36,77 | 18.924 | 25.333.618.700 |
| 4/6/2025 | 37,06 | 36,77 | -0,57% | 36,48 | 37,24 | 36,66 | 36,65 | 36,77 | 14.431 | 26.219.722.300 |
| 3/6/2025 | 36,40 | 36,98 | +1,29% | 36,37 | 36,99 | 36,76 | 36,89 | 36,98 | 17.795 | 19.848.563.200 |
| 2/6/2025 | 36,85 | 36,51 | -0,38% | 36,36 | 37,06 | 36,59 | 36,51 | 36,54 | 18.227 | 53.723.452.200 |
| 30/5/2025 | 37,10 | 36,65 | -1,08% | 36,43 | 37,17 | 36,65 | 36,49 | 36,66 | 19.660 | 38.562.161.400 |
| 29/5/2025 | 36,66 | 37,05 | +0,65% | 36,66 | 37,52 | 37,18 | 37,00 | 37,05 | 15.012 | 14.891.979.500 |
| 28/5/2025 | 37,19 | 36,81 | -0,81% | 36,65 | 37,19 | 36,82 | 36,81 | 36,87 | 12.144 | 14.288.075.200 |
| 27/5/2025 | 37,30 | 37,11 | +1,75% | 36,98 | 37,48 | 37,16 | 37,10 | 37,23 | 14.053 | 21.322.369.900 |
| 26/5/2025 | 36,40 | 36,47 | +0,50% | 36,19 | 36,86 | 36,53 | 36,46 | 36,60 | 11.746 | 13.249.956.900 |
| 23/5/2025 | 35,98 | 36,29 | +0,42% | 35,47 | 36,32 | 36,02 | 36,20 | 36,30 | 17.452 | 16.105.847.700 |
| 22/5/2025 | 36,30 | 36,14 | -0,44% | 36,09 | 36,87 | 36,35 | 36,14 | 36,31 | 21.584 | 27.154.668.600 |
| 21/5/2025 | 37,31 | 36,30 | -2,71% | 36,16 | 37,31 | 36,36 | 36,29 | 36,31 | 24.670 | 31.102.096.300 |
| 20/5/2025 | 37,01 | 37,31 | +0,97% | 36,61 | 37,32 | 36,98 | 37,16 | 37,31 | 16.027 | 18.477.188.700 |
| 19/5/2025 | 36,44 | 36,95 | +1,29% | 36,32 | 37,25 | 36,94 | 36,91 | 37,06 | 21.404 | 21.563.229.400 |
| 16/5/2025 | 36,52 | 36,48 | -1,38% | 36,25 | 36,72 | 36,44 | 36,45 | 36,50 | 27.528 | 45.904.560.100 |
| 15/5/2025 | 37,08 | 36,99 | -0,51% | 36,16 | 37,16 | 36,62 | 36,98 | 36,99 | 28.266 | 46.042.734.700 |
| 14/5/2025 | 37,19 | 37,18 | -0,40% | 36,95 | 37,36 | 37,15 | 37,11 | 37,19 | 13.423 | 14.834.887.300 |
| 13/5/2025 | 36,36 | 37,33 | +2,75% | 36,28 | 37,37 | 37,13 | 37,24 | 37,34 | 21.485 | 21.551.561.000 |
| 12/5/2025 | 36,63 | 36,33 | -0,98% | 35,82 | 36,71 | 36,23 | 36,33 | 36,38 | 22.120 | 60.994.553.900 |
| 9/5/2025 | 36,53 | 36,69 | -0,33% | 36,53 | 37,22 | 36,77 | 36,67 | 36,69 | 19.467 | 23.971.594.500 |
| 8/5/2025 | 36,45 | 36,81 | +2,74% | 36,21 | 37,40 | 37,04 | 36,80 | 36,99 | 23.739 | 53.704.032.200 |
| 7/5/2025 | 35,84 | 35,83 | +0,06% | 35,57 | 36,00 | 35,76 | 35,82 | 35,83 | 14.251 | 15.477.321.700 |
| 6/5/2025 | 36,00 | 35,81 | +0,03% | 35,46 | 36,11 | 35,70 | 35,80 | 35,82 | 16.472 | 32.320.906.700 |
| 5/5/2025 | 36,04 | 35,80 | -0,28% | 35,46 | 36,07 | 35,69 | 35,80 | 35,84 | 18.250 | 32.327.528.600 |
| 2/5/2025 | 35,66 | 35,90 | -0,39% | 35,45 | 36,12 | 35,86 | 35,87 | 35,90 | 15.489 | 24.999.726.600 |
| 29/4/2025 | 35,99 | 36,04 | -0,36% | 35,90 | 36,46 | 36,10 | 36,02 | 36,04 | 28.492 | 40.883.646.900 |
| 28/4/2025 | 36,00 | 36,17 | +0,61% | 35,81 | 36,29 | 36,10 | 36,13 | 36,18 | 23.205 | 28.607.228.200 |
| 25/4/2025 | 35,59 | 35,95 | +1,41% | 35,53 | 35,95 | 35,76 | 35,90 | 35,95 | 24.629 | 29.785.360.000 |
| 24/4/2025 | 34,89 | 35,45 | +2,22% | 34,71 | 35,65 | 35,37 | 35,41 | 35,46 | 27.822 | 42.051.265.000 |
| 23/4/2025 | 34,15 | 34,68 | +1,94% | 34,15 | 34,73 | 34,54 | 34,57 | 34,68 | 21.366 | 22.964.036.400 |
| 22/4/2025 | 33,87 | 34,02 | -0,38% | 33,75 | 34,21 | 34,04 | 34,01 | 34,03 | 22.455 | 24.151.609.100 |
| 17/4/2025 | 33,38 | 34,15 | +1,76% | 33,33 | 34,21 | 33,92 | 34,15 | 34,17 | 17.840 | 22.184.350.500 |
| 16/4/2025 | 33,97 | 33,56 | -2,33% | 33,39 | 34,20 | 33,71 | 33,54 | 33,58 | 26.832 | 29.905.907.400 |
| 15/4/2025 | 34,20 | 34,36 | +0,06% | 34,07 | 34,54 | 34,31 | 34,34 | 34,37 | 19.169 | 20.580.329.500 |
| 14/4/2025 | 33,92 | 34,34 | +2,20% | 33,71 | 34,45 | 34,16 | 34,34 | 34,38 | 22.417 | 34.457.165.100 |
| 11/4/2025 | 33,32 | 33,60 | +1,20% | 32,97 | 33,76 | 33,47 | 33,60 | 33,76 | 20.028 | 22.345.618.400 |
| 10/4/2025 | 33,10 | 33,20 | -0,54% | 32,68 | 33,45 | 33,00 | 33,19 | 33,20 | 23.253 | 23.765.411.500 |
| 9/4/2025 | 32,92 | 33,38 | +1,27% | 32,32 | 33,92 | 33,04 | 33,30 | 33,39 | 49.943 | 38.595.586.200 |
| 8/4/2025 | 32,73 | 32,96 | +0,52% | 32,67 | 33,67 | 33,14 | 32,96 | 33,16 | 26.249 | 30.010.029.800 |
| 7/4/2025 | 33,27 | 32,79 | -1,62% | 32,60 | 33,65 | 33,00 | 32,79 | 32,89 | 45.408 | 62.292.375.100 |