Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Equinor ASA (E1QN34.SA)

64.88
-0.12
(-0.18%)
As of 1:07:40 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202565.7065.7064.8864.8864.88632
Apr 23, 202567.0067.0064.7565.0065.003,032
Apr 22, 202568.1868.1866.0866.0866.08561
Apr 17, 202568.0468.3067.0667.5067.501,353
Apr 16, 202568.7169.1268.5868.5868.5816
Apr 15, 202567.2268.7467.2268.4168.41435
Apr 14, 202569.3769.3767.9168.6068.605,091
Apr 11, 202567.1268.6766.5967.9767.977,838
Apr 10, 202568.9368.9365.6165.6165.611,939
Apr 9, 202564.8669.5064.8668.9368.934,375
Apr 8, 202568.3668.3764.8664.8664.868,096
Apr 7, 202568.0168.5065.9067.6067.608,019
Apr 4, 202569.0069.7468.2068.6068.602,074
Apr 3, 202574.9874.9871.0371.0371.034,714
Apr 2, 202575.8076.4075.1976.0776.07445
Apr 1, 202577.0477.0476.1676.6676.661,136
Mar 31, 202575.3075.8175.1375.1375.133,251
Mar 28, 202575.4375.4374.4475.3075.30189
Mar 27, 202574.5075.4374.2875.4375.43549
Mar 26, 202574.0074.8574.0074.0874.081,063
Mar 25, 202573.1074.2373.0073.1073.10202
Mar 24, 202573.5773.8072.6673.4773.472,637
Mar 21, 202572.8573.7372.8573.5373.53958
Mar 20, 202570.9072.0770.9072.0772.07475
Mar 19, 202569.9671.0569.9671.0071.00640
Mar 18, 202570.5370.8469.7270.4570.45581
Mar 17, 202569.5070.7069.5070.2470.24848
Mar 14, 202568.5370.0068.4669.5069.50466
Mar 13, 202570.5570.5567.9468.0468.04501
Mar 12, 202569.2570.0368.7070.0370.03371
Mar 11, 202570.6071.8969.1769.1769.172,380
Mar 10, 202569.8770.8669.7970.2470.241,865
Mar 7, 202566.3667.5666.0066.9866.983,235
Mar 6, 202565.7065.7063.7964.2064.20611
Mar 5, 202566.7266.7263.9165.1065.1013,449
Feb 28, 202566.9270.2166.5068.7468.7412,008
Feb 27, 202567.0667.2766.3566.6866.6810,965
Feb 26, 202565.6666.1565.1065.8765.8712,134
Feb 25, 202567.0069.4765.5065.7065.7022,895
Feb 24, 202567.1667.5566.2967.5567.55335
Feb 21, 202566.9266.9266.0066.4966.49638
Feb 20, 202565.9166.9265.9166.9266.92615
Feb 19, 202565.0066.9265.0065.9165.91929
Feb 18, 202565.3666.6464.2866.0866.083,741
Feb 17, 202567.0069.0066.5066.7066.70809
Feb 14, 202570.0072.2766.7366.7366.73300
Feb 13, 2025 1.505608 Dividend
Feb 13, 202568.0070.0067.9570.0070.00326
Feb 12, 202572.5775.4267.7668.5066.992,035
Feb 11, 202571.3275.0071.3272.5070.911,845
Feb 10, 202569.1071.2869.1071.2869.718,713
Feb 7, 202569.0069.0967.2568.7467.233,762
Feb 6, 202569.0069.4466.0066.9365.4610,739
Feb 5, 202571.9971.9967.5768.6867.1714,619
Feb 4, 202569.9971.6169.2771.6170.041,328
Feb 3, 202570.4570.7068.9569.4867.954,571
Jan 31, 202571.5171.5170.1270.1268.58351
Jan 30, 202570.6870.8070.0770.8069.2463
Jan 29, 202569.6971.8969.3971.8970.31152
Jan 28, 202568.0270.3568.0269.2567.73544
Jan 27, 202569.3773.0069.3669.3667.8410,308
Jan 24, 202571.2871.2870.3870.7969.23317
Jan 23, 202573.5073.5071.2871.8170.23812
Jan 22, 202572.0773.0671.4071.4669.89235
Jan 21, 202574.9874.9872.2473.5571.9382
Jan 20, 202575.8076.5075.8075.8074.1388
Jan 17, 202576.0076.0075.0475.8074.1378
Jan 16, 202575.6076.4575.0476.0074.33278
Jan 15, 202576.1477.5076.1477.5075.8061
Jan 14, 202578.4578.4576.9476.9475.25395
Jan 13, 202578.5679.3678.5078.7377.001,447
Jan 10, 202577.0077.6077.0077.1775.4743
Jan 9, 202576.0976.0976.0976.0974.4223
Jan 8, 202577.5277.8476.4577.0075.31125
Jan 7, 202576.7279.4076.7279.4077.65118
Jan 6, 202577.4177.6076.2676.7275.03221
Jan 3, 202572.0177.6872.0176.8275.138,202
Jan 2, 202575.0176.0973.0073.0071.403,923
Dec 30, 202472.0072.8071.6872.0370.455,193
Dec 27, 202471.4071.9671.1071.7570.17105
Dec 26, 202470.7770.7769.8669.8668.32596
Dec 23, 202469.3270.5068.8570.5068.951,542
Dec 20, 202467.8368.2567.8068.1266.62210
Dec 19, 202468.9568.9568.1168.4166.918,376
Dec 18, 202469.3769.5169.1069.1867.662,256
Dec 17, 202467.5070.0067.5069.3867.86289
Dec 16, 202472.6072.6068.1868.3966.89278
Dec 13, 202470.2170.7769.7969.7968.26202
Dec 12, 202469.9870.2069.6569.9368.39386
Dec 11, 202472.5972.5971.1271.4769.90320
Dec 10, 202472.7372.7371.8971.9670.384,201
Dec 9, 202470.4372.9470.4372.7371.13370
Dec 6, 202475.0075.0070.4370.4368.881,644
Dec 5, 202472.3072.8071.9172.3970.803,251
Dec 4, 202474.6974.6972.1772.1770.581,553
Dec 3, 202474.2074.7674.1874.6473.003,562
Dec 2, 202471.9473.5171.9473.5171.89781
Nov 29, 202472.3774.0671.6071.6070.032,076
Nov 28, 202472.3772.3771.9572.3770.78103
Nov 27, 202472.1672.6670.3072.1070.52908
Nov 26, 202471.6571.6569.3069.7268.19989
Nov 25, 202472.0272.6770.6370.9469.38122
Nov 22, 202472.6672.6670.8471.4569.883,607
Nov 21, 202473.6473.6472.3072.6671.063,435
Nov 19, 202468.0469.2367.9068.6067.091,337
Nov 18, 2024 1.576302 Dividend
Nov 18, 202467.7868.0064.9767.8066.31289
Nov 14, 202469.9969.9967.4169.2266.16702
Nov 13, 202467.0067.0064.8066.7063.75220
Nov 12, 202465.8365.8364.8965.0062.12284
Nov 11, 202466.0867.5065.6665.8762.96305
Nov 8, 202466.0866.7165.4665.6662.75587
Nov 7, 202465.7065.7064.7464.8661.99920
Nov 6, 202465.5365.5363.9964.7461.882,576
Nov 5, 202468.5069.0267.8368.0064.99454
Nov 4, 202469.0969.5167.7868.3065.281,287
Nov 1, 202469.5869.5868.1268.1265.11661
Oct 31, 202469.9869.9867.7068.7565.71946
Oct 30, 202471.6871.6870.4970.4967.3799
Oct 29, 202472.5172.5170.4271.4768.31434
Oct 28, 202473.0874.9970.2974.9971.67137
Oct 25, 202471.9973.2271.9973.0869.851,438
Oct 24, 202471.3371.4770.9971.0367.89372
Oct 23, 202468.6069.0968.5368.9265.871,502
Oct 22, 202469.6571.9969.6571.9968.80613
Oct 21, 202470.0770.7069.1669.5566.47410
Oct 18, 202469.6469.6468.2568.9565.901,082
Oct 17, 202470.0070.0068.8168.9565.90299
Oct 16, 202470.0770.0768.6568.8065.762,928
Oct 15, 202469.8869.8869.3069.4866.41521
Oct 14, 202472.4772.4771.1971.7868.60203
Oct 11, 202471.3572.4671.3571.7568.57256
Oct 10, 202470.8471.4070.2171.4068.24142
Oct 9, 202469.7474.9569.2074.9571.63241
Oct 8, 202470.4970.4969.8069.9866.88429
Oct 7, 202474.3174.3170.1472.4569.24315
Oct 4, 202473.3674.0673.3073.5770.31275
Oct 3, 202472.5974.9872.5974.9871.66518
Oct 2, 202471.9972.6671.5472.2069.013,177
Oct 1, 202468.7671.5468.1170.9167.77230
Sep 30, 202468.3969.0968.1168.7665.72186
Sep 27, 202468.1868.1867.7668.1165.10141
Sep 26, 202467.9067.9065.4065.5362.633,278
Sep 25, 202469.5369.5367.9067.9064.90877
Sep 24, 202470.1470.5669.3769.5866.50230
Sep 23, 202469.7270.4969.7269.9066.81312
Sep 20, 202467.8068.8867.5068.8865.83903
Sep 19, 202469.4070.2867.5067.5064.51329
Sep 18, 202468.5368.8868.5068.8165.77447
Sep 17, 202468.8569.6568.5068.6865.64111
Sep 16, 202470.3570.3569.0069.5166.43129
Sep 13, 202470.9170.9169.5469.7066.62996
Sep 12, 202470.0770.3569.5870.2867.17145
Sep 11, 202468.7869.4468.4669.3766.30798
Sep 10, 202470.0770.0768.4068.9565.90382
Sep 9, 202474.9474.9469.5070.2167.10175
Sep 6, 202471.6271.6269.5869.7966.70376
Sep 5, 202471.8272.3170.7870.7867.65382
Sep 4, 202472.4072.5271.5071.5468.37224
Sep 3, 202473.3373.3372.0872.4069.201,309
Sep 2, 202475.0076.4575.0076.1872.8133
Aug 30, 202475.5075.8474.9074.9071.598,138
Aug 29, 202475.7976.7275.7676.7273.33675
Aug 28, 202475.8075.8074.9775.1871.85188
Aug 27, 202475.2575.2574.3474.4171.12131
Aug 26, 202474.9074.9774.4074.4071.11896
Aug 23, 202473.9274.2773.9274.0670.78257
Aug 22, 202473.9574.4873.7174.4371.142,556
Aug 21, 202475.0975.1173.5073.9270.65100
Aug 20, 202474.9075.3274.2774.3471.05222
Aug 19, 202477.5077.5074.8474.9771.65708
Aug 16, 2024 1.465152 Dividend
Aug 16, 202476.1677.5876.1677.5874.1518
Aug 15, 202476.3078.0076.3077.5972.7662
Aug 14, 202475.8376.2775.6576.2771.5210
Aug 13, 202477.5077.5075.5275.5270.8273
Aug 12, 202477.0077.6876.8877.5072.67327
Aug 9, 202475.0476.0074.4076.0071.27108
Aug 8, 202475.0076.1675.0075.7471.02118
Aug 7, 202473.5674.3473.5674.3469.7160
Aug 6, 202471.9873.0870.9872.6668.134,140
Aug 5, 202472.8973.2272.5273.1568.59242
Aug 2, 202475.2075.2074.1674.5669.91144
Aug 1, 202476.1676.6474.6475.2070.52236
Jul 31, 202472.9675.8172.9675.4670.7692
Jul 30, 202472.5773.2272.5773.2268.66107
Jul 29, 202474.6674.6672.6873.0068.45291
Jul 26, 202473.9974.2773.2973.9269.31231
Jul 25, 202473.9973.9972.6673.6469.05112
Jul 24, 202474.4874.4873.4074.1869.562,546
Jul 23, 202476.1676.1672.6173.3668.79576
Jul 22, 202475.3676.0073.6476.0071.2777
Jul 19, 202476.4476.4474.8075.2070.5279
Jul 18, 202475.0076.7975.0076.4471.68127
Jul 17, 202473.7874.4873.7874.2969.6618
Jul 16, 202472.5073.4371.9773.4368.8689
Jul 15, 202473.9574.2773.4374.2069.5874
Jul 12, 202473.9974.4173.8573.9969.38245
Jul 11, 202472.4573.5072.1173.5068.9278
Jul 10, 202474.0074.0072.3172.4567.94344
Jul 9, 202475.9275.9274.7074.7270.07665
Jul 8, 202477.3778.5475.6878.5473.65399
Jul 5, 202480.4580.4577.9778.0873.22124
Jul 4, 202480.1980.5378.8580.3475.3356
Jul 3, 202481.2081.3680.3281.2076.14529
Jul 2, 202481.6081.7680.7280.7275.69762
Jul 1, 202480.4381.6080.0081.6076.52149
Jun 28, 202477.7079.9277.7079.7674.7968
Jun 27, 202477.2078.4077.2077.7072.8690
Jun 26, 202476.8777.1276.0276.8072.0285
Jun 25, 202475.8476.4875.8476.4871.7221
Jun 24, 202474.8475.9774.7075.9771.2486
Jun 21, 202475.6275.8474.7274.8670.2082
Jun 20, 202475.0075.6074.9775.4670.7680
Jun 19, 202473.7375.0073.7375.0070.334
Jun 18, 202471.8974.2771.8974.0569.4486
Jun 17, 202473.0073.8573.0073.3568.78567
Jun 14, 202473.6473.6472.4672.4667.954,120
Jun 13, 202475.6175.6173.6473.6869.0960
Jun 12, 202476.2276.2275.8075.8071.0817
Jun 11, 202474.2974.8474.2974.5669.9113
Jun 10, 202474.7275.6774.7275.4270.7241
Jun 7, 202473.2973.4373.0173.2968.7274
Jun 6, 202473.7573.7572.9173.3468.7749
Jun 5, 202473.8373.8373.1673.7569.16801
Jun 4, 202475.5775.5771.9273.1268.56353
Jun 3, 202477.0277.1274.9675.4170.7181
May 31, 202475.3976.3075.3976.0971.35749
May 29, 202474.3374.3473.8573.8569.25125
May 28, 202474.3474.3574.2774.3369.7091
May 27, 202473.4573.9573.3073.3068.7323
May 24, 202474.4874.4873.3573.3568.7831
May 23, 202474.0075.0873.5073.5068.9276
May 22, 202473.2973.7873.2973.4968.9178
May 21, 202472.6273.4372.6273.0868.5326
May 20, 202472.7373.2271.8671.8667.381,206
May 17, 202472.1073.0172.1072.5268.0081
May 16, 202472.5172.5171.4771.8267.3556
May 15, 2024 1.351116 Dividend
May 15, 202472.3772.3771.3572.3667.8543
May 14, 202473.8373.8373.2273.6267.77190
May 13, 202473.7174.0873.4673.5167.6787
May 10, 202473.5674.2773.4373.7167.85112
May 9, 202473.2973.5673.1473.5667.71400
May 8, 202470.9171.6870.9171.6865.981,125
May 7, 202471.1271.4571.1271.4565.771,065
May 6, 202468.7771.6068.7771.1065.451,061
May 3, 202469.9370.0768.7768.7763.306,167
May 2, 202468.5369.2368.5369.2363.73707
Apr 30, 202470.4270.4969.2369.2463.7388
Apr 29, 202469.4470.0769.3869.5864.05199
Apr 26, 202470.9170.9170.4270.8465.2112
Apr 25, 202472.5972.5971.2072.1066.37118
Apr 24, 202469.5170.0769.5170.0764.505