São Paulo - Delayed Quote BRL

Equatorial S.A. (EQTL3.SA)

27.77

+0.60

+(2.21%)

At close: January 15 at 6:07:54 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.00	0.00	0.00	27.77	27.77	-
Jan 14, 2025	0.09 Dividend
Jan 14, 2025	26.92	27.27	26.82	27.17	27.17	11,157,400
Jan 13, 2025	27.23	27.33	26.87	27.14	27.05	6,915,600
Jan 10, 2025	27.23	27.44	26.53	27.16	27.07	13,372,300
Jan 9, 2025	27.01	27.54	27.01	27.23	27.14	7,012,800
Jan 8, 2025	27.46	27.60	26.93	27.01	26.92	8,965,700
Jan 7, 2025	27.24	27.73	27.21	27.67	27.58	9,599,400
Jan 6, 2025	26.77	27.38	26.72	27.16	27.07	12,049,200
Jan 3, 2025	26.63	26.91	26.24	26.24	26.15	8,855,300
Jan 2, 2025	27.39	27.39	26.59	26.72	26.63	10,795,600
Dec 30, 2024	27.70	27.86	26.99	27.40	27.31	15,853,500
Dec 27, 2024	28.10	28.26	27.52	27.64	27.55	6,265,200
Dec 26, 2024	27.93	28.07	27.56	27.82	27.73	7,784,000
Dec 23, 2024	29.04	29.17	27.80	27.93	27.84	12,998,500
Dec 20, 2024	28.61	29.32	28.46	29.12	29.02	16,165,100
Dec 19, 2024	28.50	29.15	28.25	28.87	28.78	15,498,200
Dec 18, 2024	29.80	29.86	28.24	28.50	28.41	16,075,500
Dec 17, 2024	29.25	30.14	29.11	29.96	29.86	15,794,000
Dec 16, 2024	29.43	29.70	29.06	29.10	29.00	9,146,900
Dec 13, 2024	29.76	29.79	29.22	29.43	29.33	9,650,300
Dec 12, 2024	30.56	30.84	29.67	29.67	29.57	11,208,000
Dec 11, 2024	30.13	31.34	29.59	30.88	30.78	10,972,600
Dec 10, 2024	29.85	30.21	29.68	30.06	29.96	8,159,200
Dec 9, 2024	29.85	30.02	29.34	29.58	29.48	9,329,200
Dec 6, 2024	30.25	30.25	29.65	29.75	29.65	10,541,700
Dec 5, 2024	30.17	30.74	29.94	30.38	30.28	10,080,300
Dec 4, 2024	29.87	30.03	29.57	29.82	29.72	7,494,800
Dec 3, 2024	30.20	30.45	29.81	29.87	29.77	8,171,900
Dec 2, 2024	30.55	30.61	30.08	30.12	30.02	6,926,700
Nov 29, 2024	30.91	31.01	29.78	30.61	30.51	15,687,400
Nov 28, 2024	32.12	32.34	30.71	31.02	30.92	19,075,400
Nov 27, 2024	33.28	33.44	32.20	32.29	32.18	13,927,300
Nov 26, 2024	33.15	33.37	32.90	33.22	33.11	7,783,100
Nov 25, 2024	32.74	33.34	32.74	32.90	32.79	8,945,400
Nov 22, 2024	32.78	32.84	32.39	32.74	32.63	7,009,200
Nov 21, 2024	32.82	32.99	32.50	32.50	32.39	8,075,200
Nov 19, 2024	32.12	33.33	32.08	33.12	33.01	9,794,100
Nov 18, 2024	32.60	32.68	32.12	32.12	32.01	9,705,200
Nov 14, 2024	31.39	32.83	31.38	32.67	32.56	13,886,700
Nov 13, 2024	31.47	31.72	31.03	31.40	31.30	6,151,100
Nov 12, 2024	31.36	31.64	31.28	31.42	31.32	6,937,900
Nov 11, 2024	31.42	31.52	31.25	31.36	31.26	4,407,500
Nov 8, 2024	31.21	31.70	30.86	31.42	31.32	9,484,500
Nov 7, 2024	31.65	32.30	31.51	31.69	31.59	11,920,300
Nov 6, 2024	31.57	32.67	31.51	31.86	31.76	9,187,500
Nov 5, 2024	32.04	32.22	31.91	32.15	32.04	4,571,300
Nov 4, 2024	31.78	32.43	31.69	32.15	32.04	6,253,700
Nov 1, 2024	32.13	32.22	31.41	31.41	31.31	7,220,300
Oct 31, 2024	32.15	32.53	32.03	32.12	32.01	6,331,300
Oct 30, 2024	32.21	32.52	31.99	32.31	32.20	7,092,100
Oct 29, 2024	31.77	32.06	31.71	32.04	31.93	7,284,600
Oct 28, 2024	31.99	32.13	31.62	31.68	31.58	7,080,600
Oct 25, 2024	32.09	32.25	31.67	31.79	31.69	4,130,800
Oct 24, 2024	31.90	32.28	31.66	32.24	32.13	5,204,500
Oct 23, 2024	32.31	32.39	31.69	31.96	31.86	7,713,500
Oct 22, 2024	32.13	32.67	32.02	32.32	32.21	6,741,300
Oct 21, 2024	32.66	32.91	32.47	32.59	32.48	5,363,300
Oct 18, 2024	32.99	32.99	32.18	32.48	32.37	14,806,600
Oct 17, 2024	32.35	32.81	32.35	32.69	32.58	5,499,900
Oct 16, 2024	32.48	33.04	32.48	32.82	32.71	8,033,600
Oct 15, 2024	32.71	33.10	32.60	32.68	32.57	5,548,900
Oct 14, 2024	31.74	32.78	31.71	32.69	32.58	11,138,100
Oct 11, 2024	31.95	32.01	31.36	31.84	31.74	9,907,400
Oct 10, 2024	32.24	32.41	31.87	32.05	31.94	6,352,500
Oct 9, 2024	32.53	32.60	32.17	32.45	32.34	8,338,100
Oct 8, 2024	32.56	32.90	32.52	32.80	32.69	7,249,300
Oct 7, 2024	32.72	32.80	32.17	32.21	32.10	3,882,400
Oct 4, 2024	32.01	32.58	31.93	32.50	32.39	6,701,100
Oct 3, 2024	32.20	32.36	31.70	32.32	32.21	7,836,000
Oct 2, 2024	32.79	33.03	32.39	32.52	32.41	5,719,400
Oct 1, 2024	32.57	32.88	32.49	32.54	32.43	5,888,400
Sep 30, 2024	32.40	32.66	32.32	32.50	32.39	6,325,200
Sep 27, 2024	32.64	32.89	32.44	32.44	32.33	7,223,500
Sep 26, 2024	32.56	32.87	32.34	32.55	32.44	6,291,600
Sep 25, 2024	32.63	32.71	32.30	32.43	32.32	8,931,500
Sep 24, 2024	32.54	32.90	32.15	32.58	32.47	6,847,500
Sep 23, 2024	32.61	32.71	32.26	32.50	32.39	4,787,800
Sep 20, 2024	33.39	33.44	32.60	32.65	32.54	9,151,900
Sep 19, 2024	33.87	33.93	33.34	33.37	33.26	4,435,100
Sep 18, 2024	33.70	34.24	33.54	33.71	33.60	6,307,400
Sep 17, 2024	34.00	34.07	33.66	33.75	33.64	8,714,300
Sep 16, 2024	34.01	34.28	34.01	34.06	33.95	5,152,600
Sep 13, 2024	34.08	34.28	33.87	34.00	33.89	9,004,500
Sep 12, 2024	34.08	34.30	33.65	33.80	33.69	7,462,300
Sep 11, 2024	34.47	34.61	34.12	34.30	34.19	7,195,800
Sep 10, 2024	34.40	34.64	34.26	34.50	34.39	7,434,400
Sep 9, 2024	34.81	34.95	34.51	34.64	34.53	3,253,500
Sep 6, 2024	35.00	35.34	34.70	34.80	34.69	5,443,000
Sep 5, 2024	35.55	35.56	34.71	35.04	34.92	7,609,800
Sep 4, 2024	34.49	35.92	34.33	35.68	35.56	11,120,500
Sep 3, 2024	34.35	34.47	34.00	34.22	34.11	8,143,200
Sep 2, 2024	34.01	34.68	33.89	34.11	34.00	6,595,100
Aug 30, 2024	34.01	34.20	33.83	34.20	34.09	12,687,100
Aug 29, 2024	34.54	34.82	33.88	34.27	34.16	7,108,500
Aug 28, 2024	34.63	34.87	34.38	34.72	34.61	5,290,700
Aug 27, 2024	34.69	35.10	34.63	34.88	34.77	4,691,800
Aug 26, 2024	35.46	35.46	34.60	34.73	34.62	5,921,400
Aug 23, 2024	35.14	35.58	34.68	35.31	35.19	5,606,900
Aug 22, 2024	35.67	35.67	34.71	34.90	34.79	7,430,400
Aug 21, 2024	36.10	36.14	35.41	35.64	35.52	6,672,800
Aug 20, 2024	35.30	36.14	35.29	35.84	35.72	8,588,504
Aug 19, 2024	34.93	35.52	34.50	35.30	35.19	10,432,556
Aug 16, 2024	34.69	35.18	34.43	34.65	34.53	11,363,033
Aug 15, 2024	35.18	35.24	34.26	34.55	34.43	17,109,496
Aug 14, 2024	34.94	35.68	34.46	35.24	35.13	8,344,113
Aug 13, 2024	31.79	31.89	31.50	31.76	31.65	5,550,502
Aug 12, 2024	31.73	31.73	31.14	31.30	31.20	5,916,061
Aug 9, 2024	33.59	34.73	33.59	34.66	34.55	9,810,600
Aug 8, 2024	33.24	33.59	33.12	33.44	33.33	3,386,400
Aug 7, 2024	32.68	33.17	32.61	33.17	33.06	5,933,100
Aug 6, 2024	32.75	33.17	32.55	32.55	32.44	7,457,300
Aug 5, 2024	32.59	32.88	32.30	32.62	32.51	8,611,300
Aug 2, 2024	33.08	33.61	32.95	33.06	32.95	6,158,300
Aug 1, 2024	32.64	33.25	32.57	32.90	32.79	5,930,400
Jul 31, 2024	32.33	32.76	32.30	32.64	32.53	9,656,900
Jul 30, 2024	32.50	32.50	31.99	32.33	32.22	4,257,600
Jul 29, 2024	32.50	32.67	32.28	32.37	32.26	3,337,600
Jul 26, 2024	32.28	32.86	32.25	32.67	32.56	4,422,500
Jul 25, 2024	32.13	32.40	31.96	32.30	32.19	5,244,900
Jul 24, 2024	32.65	32.65	31.83	32.16	32.05	8,879,900
Jul 23, 2024	33.15	33.26	32.73	32.74	32.63	3,915,700
Jul 22, 2024	32.45	33.26	32.44	33.15	33.04	8,609,700
Jul 19, 2024	32.79	33.19	32.26	32.49	32.38	10,915,900
Jul 18, 2024	33.32	33.50	32.72	32.80	32.69	7,626,100
Jul 17, 2024	33.53	33.80	33.06	33.37	33.26	7,330,800
Jul 16, 2024	33.75	34.09	33.68	33.68	33.57	7,574,300
Jul 15, 2024	34.24	34.29	33.74	33.74	33.63	4,605,800
Jul 12, 2024	33.91	34.38	33.74	34.16	34.05	5,330,100
Jul 11, 2024	33.70	34.12	33.63	33.93	33.82	4,830,400
Jul 10, 2024	33.71	34.06	33.47	33.63	33.52	7,085,400
Jul 9, 2024	32.75	33.74	32.75	33.46	33.35	8,225,000
Jul 8, 2024	32.60	33.05	32.60	32.75	32.64	4,751,700
Jul 5, 2024	32.66	33.28	32.36	32.58	32.47	11,975,700
Jul 4, 2024	32.30	32.69	32.30	32.50	32.39	7,015,700
Jul 3, 2024	31.70	32.50	31.70	32.02	31.91	8,478,500
Jul 2, 2024	32.18	32.39	31.50	31.50	31.40	8,212,300
Jul 1, 2024	31.21	32.16	30.74	32.03	31.92	20,925,600
Jun 28, 2024	31.32	31.47	30.36	30.69	30.59	16,031,700
Jun 27, 2024	30.89	31.20	30.10	30.93	30.83	27,671,900
Jun 26, 2024	29.07	29.29	28.72	29.10	29.00	8,849,400
Jun 25, 2024	29.69	29.88	29.21	29.21	29.11	4,958,600
Jun 24, 2024	29.27	29.94	29.15	29.75	29.65	7,443,800
Jun 21, 2024	28.76	29.31	28.76	29.27	29.17	9,898,900
Jun 20, 2024	29.01	29.24	28.70	28.80	28.71	7,433,600
Jun 19, 2024	29.05	29.19	28.75	28.95	28.85	4,573,500
Jun 18, 2024	29.15	29.52	29.02	29.22	29.12	5,481,900
Jun 17, 2024	29.62	29.80	29.25	29.25	29.15	4,856,200
Jun 14, 2024	28.94	29.95	28.60	29.78	29.68	10,039,100
Jun 13, 2024	28.85	29.38	28.82	29.05	28.95	4,737,200
Jun 12, 2024	29.60	29.61	28.70	29.03	28.93	10,346,800
Jun 11, 2024	29.18	29.64	29.11	29.25	29.15	4,272,900
Jun 10, 2024	29.47	29.47	28.92	29.18	29.08	6,354,100
Jun 7, 2024	29.53	30.12	29.40	29.48	29.38	9,943,300
Jun 6, 2024	30.05	30.40	29.79	29.91	29.81	4,513,500
Jun 5, 2024	29.61	30.29	29.61	30.06	29.96	6,999,800
Jun 4, 2024	29.42	29.92	29.29	29.78	29.68	7,805,000
Jun 3, 2024	29.37	29.83	29.20	29.64	29.54	7,365,600
May 31, 2024	29.40	29.61	29.18	29.23	29.13	11,144,300
May 29, 2024	29.89	29.89	29.33	29.41	29.31	9,671,500
May 28, 2024	30.75	30.75	29.92	29.93	29.83	9,058,500
May 27, 2024	30.16	30.55	30.14	30.43	30.33	5,240,900
May 24, 2024	29.76	30.44	29.69	30.15	30.05	9,632,200
May 23, 2024	29.95	30.22	29.58	29.65	29.55	6,829,100
May 22, 2024	30.49	30.68	29.95	29.95	29.85	7,228,500
May 21, 2024	30.50	30.99	30.41	30.59	30.49	5,342,000
May 20, 2024	30.52	30.84	30.37	30.57	30.47	4,055,000
May 17, 2024	31.22	31.24	30.63	30.74	30.64	6,419,600
May 16, 2024	31.85	31.90	31.00	31.29	31.19	3,905,000
May 15, 2024	31.35	31.74	30.98	31.55	31.45	8,147,500
May 14, 2024	30.55	31.29	30.54	31.12	31.02	6,740,500
May 13, 2024	30.53	30.97	30.53	30.55	30.45	3,233,300
May 10, 2024	31.02	31.11	30.50	30.60	30.50	3,777,800
May 9, 2024	31.15	31.21	30.24	30.93	30.83	12,424,100
May 8, 2024	31.30	31.58	31.04	31.43	31.33	7,503,900
May 7, 2024	31.40	31.76	31.30	31.51	31.41	4,490,500
May 6, 2024	31.70	31.84	31.21	31.21	31.11	8,787,300
May 3, 2024	30.73	31.77	30.65	31.61	31.51	11,594,300
May 2, 2024	0.45 Dividend
May 2, 2024	30.94	30.94	30.20	30.20	30.10	8,949,900
Apr 30, 2024	29.80	29.83	29.37	29.52	28.97	4,607,303
Apr 29, 2024	30.04	30.42	29.54	29.91	29.36	5,384,998
Apr 26, 2024	29.94	30.48	29.84	30.15	29.60	5,839,240
Apr 25, 2024	30.08	30.16	29.77	29.79	29.24	5,582,842
Apr 24, 2024	31.23	31.50	31.17	31.26	30.69	5,825,300
Apr 23, 2024	31.12	31.56	31.04	31.40	30.82	5,404,100
Apr 22, 2024	31.16	31.48	31.04	31.24	30.67	3,991,000
Apr 19, 2024	31.19	31.66	31.09	31.15	30.58	31,247,500
Apr 18, 2024	31.08	31.55	30.93	31.06	30.49	6,715,400
Apr 17, 2024	31.44	31.56	31.05	31.14	30.57	8,782,500
Apr 16, 2024	31.16	31.80	31.16	31.33	30.75	8,850,100
Apr 15, 2024	31.53	31.89	31.16	31.49	30.91	12,828,200
Apr 12, 2024	31.61	31.85	31.47	31.64	31.06	5,813,700
Apr 11, 2024	31.84	32.17	31.52	31.82	31.23	9,087,100
Apr 10, 2024	32.51	32.56	31.80	32.00	31.41	8,013,600
Apr 9, 2024	32.19	32.73	32.19	32.70	32.10	5,428,300
Apr 8, 2024	31.98	32.34	31.70	32.17	31.58	5,846,600
Apr 5, 2024	32.38	32.46	31.46	31.89	31.30	17,000,700
Apr 4, 2024	32.30	32.90	32.30	32.38	31.78	8,134,500
Apr 3, 2024	32.23	32.57	31.93	32.30	31.71	5,970,200
Apr 2, 2024	31.99	32.41	31.69	32.25	31.66	7,631,300
Apr 1, 2024	32.10	32.37	31.80	31.97	31.38	14,588,500
Mar 28, 2024	32.84	32.89	32.00	32.55	31.95	12,153,800
Mar 27, 2024	32.77	33.05	32.44	32.84	32.24	4,547,600
Mar 26, 2024	33.46	33.46	32.70	32.86	32.26	7,858,000
Mar 25, 2024	33.22	33.45	32.97	33.24	32.63	3,117,000
Mar 22, 2024	33.85	34.09	33.31	33.42	32.81	6,032,100
Mar 21, 2024	33.85	34.15	33.66	33.98	33.36	5,878,400
Mar 20, 2024	33.48	33.86	33.36	33.86	33.24	4,558,800
Mar 19, 2024	33.35	33.60	33.20	33.41	32.80	4,107,000
Mar 18, 2024	33.54	33.65	33.16	33.34	32.73	3,882,300
Mar 15, 2024	32.98	33.56	32.91	33.45	32.83	28,726,400
Mar 14, 2024	32.76	33.02	32.55	32.95	32.34	9,544,800
Mar 13, 2024	33.35	33.45	32.58	32.78	32.18	10,374,000
Mar 12, 2024	33.49	33.61	33.07	33.35	32.74	8,128,500
Mar 11, 2024	33.41	33.58	33.20	33.35	32.74	9,314,600
Mar 8, 2024	33.68	33.93	33.25	33.60	32.98	7,620,400
Mar 7, 2024	33.58	33.73	33.36	33.69	33.07	2,898,100
Mar 6, 2024	33.90	34.11	33.50	33.75	33.13	4,345,300
Mar 5, 2024	33.85	34.17	33.53	33.74	33.12	3,762,800
Mar 4, 2024	33.87	33.89	33.45	33.71	33.09	4,566,400
Mar 1, 2024	34.17	34.17	33.68	33.85	33.23	3,588,700
Feb 29, 2024	34.20	34.23	33.64	34.18	33.55	7,017,400
Feb 28, 2024	33.55	34.25	33.34	34.20	33.57	5,976,700
Feb 27, 2024	33.84	34.20	33.67	34.00	33.37	7,386,600
Feb 26, 2024	33.70	34.34	33.46	33.57	32.95	4,619,600
Feb 23, 2024	33.71	33.72	33.22	33.60	32.98	4,067,100
Feb 22, 2024	33.84	33.85	33.34	33.49	32.87	6,048,700
Feb 21, 2024	34.14	34.37	33.46	33.70	33.08	6,630,400
Feb 20, 2024	33.99	34.76	33.93	34.27	33.64	4,604,300
Feb 19, 2024	33.84	34.21	33.84	33.99	33.37	3,321,300
Feb 16, 2024	34.24	34.37	33.76	33.90	33.28	5,271,700
Feb 15, 2024	33.89	34.60	33.68	34.22	33.59	7,836,000
Feb 14, 2024	34.05	34.05	33.38	33.59	32.97	4,974,600
Feb 9, 2024	34.10	34.61	33.90	34.09	33.46	6,009,800
Feb 8, 2024	35.67	35.71	34.20	34.24	33.61	12,898,900
Feb 7, 2024	35.76	36.34	35.71	35.78	35.12	5,625,600
Feb 6, 2024	35.34	35.98	35.02	35.80	35.14	7,447,900
Feb 5, 2024	35.24	35.49	34.82	35.20	34.55	3,468,900
Feb 2, 2024	35.86	35.92	34.82	35.33	34.68	13,577,700
Feb 1, 2024	35.66	36.20	35.30	35.83	35.17	14,175,900
Jan 31, 2024	34.71	35.74	34.59	35.43	34.78	14,411,500
Jan 30, 2024	35.03	35.18	34.40	34.57	33.93	9,485,500
Jan 29, 2024	35.08	35.36	35.00	35.19	34.54	3,225,600
Jan 26, 2024	34.91	35.76	34.85	35.32	34.67	11,618,200
Jan 25, 2024	34.32	34.87	34.06	34.85	34.21	10,440,900
Jan 24, 2024	34.26	34.56	33.94	34.03	33.40	7,245,300
Jan 23, 2024	34.04	34.24	33.75	34.11	33.48	5,987,400
Jan 22, 2024	34.40	34.51	33.74	33.99	33.37	3,834,100
Jan 19, 2024	34.60	34.70	34.16	34.37	33.74	6,351,500
Jan 18, 2024	35.20	35.25	34.09	34.60	33.96	9,437,500
Jan 17, 2024	35.24	35.63	35.09	35.20	34.55	10,262,100
Jan 16, 2024	35.45	35.61	35.03	35.24	34.59	6,178,500
Jan 15, 2024	34.80	35.86	34.80	35.64	34.98	5,619,400

CPFE3.SA CPFL Energia S.A.

32.71

+1.05%

ENGI11.SA Energisa S.A.

37.09

+1.90%

NEOE3.SA Neoenergia S.A.

18.45

+1.82%

TAEE3.SA Transmissora Aliança de Energia Elétrica S.A.

10.79

+0.56%

TAEE4.SA Transmissora Aliança de Energia Elétrica S.A.

10.99

+0.18%

TAEE11.SA Transmissora Aliança de Energia Elétrica S.A.

32.60

+0.56%

CEBR6.SA Companhia Energética de Brasília - CEB

17.14

+1.42%

015760.KS Korea Electric Power Corporation

20,250.00

-0.74%

ENELCHILE.SN Enel Chile S.A.

58.28

+0.90%

DUK-PA Duke Energy Corporation

24.74

+2.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Equatorial S.A. (EQTL3.SA)

Related Tickers