OTC Markets OTCPK - Delayed Quote USD

Equatorial Energia S.A. (EQUEY)

Compare
5.17 0.00 (0.00%)
At close: December 3 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 5.17 5.17 5.17 5.17 5.17 -
Dec 2, 2024 5.39 5.39 5.17 5.17 5.17 1,200
Nov 29, 2024 5.10 5.15 5.10 5.15 5.15 6,900
Nov 27, 2024 5.50 5.50 5.50 5.50 5.50 200
Nov 26, 2024 5.68 5.68 5.68 5.68 5.68 100
Nov 25, 2024 5.36 5.36 5.36 5.36 5.36 -
Nov 22, 2024 5.71 5.71 5.36 5.36 5.36 2,100
Nov 21, 2024 5.71 5.71 5.71 5.71 5.71 -
Nov 20, 2024 5.71 5.71 5.71 5.71 5.71 -
Nov 19, 2024 5.63 5.71 5.63 5.71 5.71 21,300
Nov 18, 2024 5.74 5.74 5.74 5.74 5.74 500
Nov 15, 2024 5.53 5.53 5.53 5.53 5.53 300
Nov 14, 2024 5.70 5.75 5.70 5.75 5.75 1,100
Nov 13, 2024 5.53 5.53 5.53 5.53 5.53 -
Nov 12, 2024 5.53 5.53 5.53 5.53 5.53 -
Nov 11, 2024 5.53 5.53 5.53 5.53 5.53 400
Nov 8, 2024 5.51 5.51 5.51 5.51 5.51 200
Nov 7, 2024 5.40 5.75 5.40 5.75 5.75 500
Nov 6, 2024 5.59 5.59 5.59 5.59 5.59 -
Nov 5, 2024 5.59 5.59 5.59 5.59 5.59 300
Nov 4, 2024 5.64 5.64 5.64 5.64 5.64 300
Nov 1, 2024 5.90 5.90 5.90 5.90 5.90 -
Oct 31, 2024 5.90 5.90 5.90 5.90 5.90 -
Oct 30, 2024 5.55 5.90 5.55 5.90 5.90 1,100
Oct 29, 2024 5.64 5.64 5.64 5.64 5.64 -
Oct 28, 2024 5.64 5.64 5.64 5.64 5.64 400
Oct 25, 2024 5.73 5.73 5.73 5.73 5.73 -
Oct 24, 2024 5.73 5.73 5.73 5.73 5.73 40,500
Oct 23, 2024 5.76 5.76 5.76 5.76 5.76 -
Oct 22, 2024 5.76 5.77 5.76 5.76 5.76 30,100
Oct 21, 2024 5.64 5.73 5.64 5.73 5.73 200
Oct 18, 2024 5.92 5.92 5.92 5.92 5.92 100
Oct 17, 2024 5.80 5.80 5.80 5.80 5.80 500
Oct 16, 2024 5.86 5.86 5.86 5.86 5.86 -
Oct 15, 2024 5.86 5.86 5.86 5.86 5.86 800
Oct 14, 2024 5.87 5.87 5.86 5.86 5.86 1,400
Oct 11, 2024 5.77 5.77 5.76 5.76 5.76 800
Oct 10, 2024 5.96 6.04 5.77 5.77 5.77 1,100
Oct 9, 2024 6.08 6.08 6.08 6.08 6.08 -
Oct 8, 2024 6.08 6.08 6.08 6.08 6.08 -
Oct 7, 2024 6.08 6.08 6.08 6.08 6.08 500
Oct 4, 2024 6.00 6.00 6.00 6.00 6.00 200
Oct 3, 2024 5.88 5.88 5.88 5.88 5.88 700
Oct 2, 2024 5.95 5.95 5.95 5.95 5.95 -
Oct 1, 2024 5.95 5.95 5.95 5.95 5.95 200
Sep 30, 2024 6.05 6.05 6.05 6.05 6.05 -
Sep 27, 2024 6.05 6.05 6.05 6.05 6.05 -
Sep 26, 2024 6.05 6.05 6.05 6.05 6.05 -
Sep 25, 2024 6.05 6.05 6.05 6.05 6.05 100
Sep 24, 2024 5.96 5.96 5.96 5.96 5.96 -
Sep 23, 2024 5.96 5.96 5.96 5.96 5.96 600
Sep 20, 2024 6.00 6.00 5.99 5.99 5.99 186,900
Sep 19, 2024 6.65 6.65 6.65 6.65 6.65 -
Sep 18, 2024 6.65 6.65 6.65 6.65 6.65 100
Sep 17, 2024 6.22 6.60 6.22 6.60 6.60 32,000
Sep 16, 2024 6.35 6.65 6.35 6.65 6.65 300
Sep 13, 2024 6.20 6.24 6.20 6.24 6.24 10,000
Sep 12, 2024 6.30 6.30 6.08 6.20 6.20 700
Sep 11, 2024 6.40 6.40 6.40 6.40 6.40 -
Sep 10, 2024 6.40 6.40 6.40 6.40 6.40 -
Sep 9, 2024 6.40 6.40 6.40 6.40 6.40 100
Sep 6, 2024 6.64 6.64 6.64 6.64 6.64 100
Sep 5, 2024 6.55 6.55 6.50 6.50 6.50 300
Sep 4, 2024 6.69 6.69 6.69 6.69 6.69 100
Sep 3, 2024 6.40 6.40 6.40 6.40 6.40 100
Aug 30, 2024 6.45 6.45 6.45 6.45 6.45 100
Aug 29, 2024 7.18 7.18 7.18 7.18 7.18 -
Aug 28, 2024 6.89 7.18 6.89 7.18 7.18 200
Aug 27, 2024 6.76 6.76 6.76 6.76 6.76 400
Aug 26, 2024 6.61 6.76 6.61 6.76 6.76 400
Aug 23, 2024 6.26 6.83 6.26 6.83 6.83 52,500
Aug 22, 2024 6.85 6.85 6.85 6.85 6.85 -
Aug 21, 2024 6.85 6.85 6.85 6.85 6.85 -
Aug 20, 2024 6.84 6.85 6.84 6.85 6.85 200
Aug 19, 2024 6.74 6.94 6.74 6.94 6.94 400
Aug 16, 2024 6.41 6.41 6.41 6.41 6.41 300
Aug 15, 2024 6.50 6.50 6.50 6.50 6.50 800
Aug 14, 2024 6.40 6.40 6.40 6.40 6.40 -
Aug 13, 2024 6.40 6.40 6.40 6.40 6.40 -
Aug 12, 2024 6.67 6.67 6.40 6.40 6.40 300
Aug 9, 2024 6.34 6.53 6.34 6.53 6.53 200
Aug 8, 2024 5.69 5.69 5.69 5.69 5.69 -
Aug 7, 2024 5.69 5.69 5.69 5.69 5.69 -
Aug 6, 2024 5.69 5.69 5.69 5.69 5.69 -
Aug 5, 2024 5.76 5.76 5.69 5.69 5.69 600
Aug 2, 2024 5.75 5.75 5.75 5.75 5.75 -
Aug 1, 2024 5.75 5.75 5.75 5.75 5.75 -
Jul 31, 2024 5.75 5.75 5.75 5.75 5.75 -
Jul 30, 2024 5.75 5.75 5.75 5.75 5.75 -
Jul 29, 2024 5.75 5.75 5.75 5.75 5.75 -
Jul 26, 2024 5.75 5.75 5.75 5.75 5.75 -
Jul 25, 2024 5.75 5.75 5.75 5.75 5.75 -
Jul 24, 2024 5.80 5.80 5.75 5.75 5.75 3,800
Jul 23, 2024 6.04 6.04 6.04 6.04 6.04 -
Jul 22, 2024 6.04 6.04 6.04 6.04 6.04 200
Jul 19, 2024 6.00 6.00 6.00 6.00 6.00 -
Jul 18, 2024 6.06 6.06 6.00 6.00 6.00 30,200
Jul 17, 2024 6.25 6.25 6.25 6.25 6.25 39,900
Jul 16, 2024 6.33 6.33 6.27 6.27 6.27 10,100
Jul 15, 2024 6.29 6.29 6.29 6.29 6.29 100
Jul 12, 2024 6.36 6.40 6.36 6.40 6.40 200
Jul 11, 2024 6.27 6.27 6.27 6.27 6.27 100
Jul 10, 2024 6.27 6.27 6.27 6.27 6.27 700
Jul 9, 2024 6.25 6.26 6.25 6.26 6.26 300
Jul 8, 2024 6.03 6.08 6.03 6.08 6.08 1,200
Jul 5, 2024 6.05 6.11 6.05 6.11 6.11 200
Jul 3, 2024 5.77 5.87 5.77 5.87 5.87 4,400
Jul 2, 2024 5.81 5.81 5.81 5.81 5.81 -
Jul 1, 2024 5.67 5.81 5.67 5.81 5.81 1,000
Jun 28, 2024 5.71 5.71 5.71 5.71 5.71 -
Jun 27, 2024 5.40 5.71 5.40 5.71 5.71 300
Jun 26, 2024 5.50 5.50 5.50 5.50 5.50 -
Jun 25, 2024 5.50 5.50 5.50 5.50 5.50 -
Jun 24, 2024 5.50 5.50 5.50 5.50 5.50 -
Jun 21, 2024 5.50 5.50 5.50 5.50 5.50 -
Jun 20, 2024 5.50 5.50 5.50 5.50 5.50 -
Jun 18, 2024 5.50 5.50 5.50 5.50 5.50 400
Jun 17, 2024 5.56 5.60 5.56 5.60 5.60 1,300
Jun 14, 2024 5.51 5.65 5.51 5.65 5.65 200
Jun 13, 2024 5.55 5.55 5.55 5.55 5.55 -
Jun 12, 2024 5.35 5.55 5.35 5.55 5.55 600
Jun 11, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 10, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 7, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 6, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 5, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 4, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 3, 2024 5.95 5.95 5.95 5.95 5.95 -
May 31, 2024 5.95 5.95 5.95 5.95 5.95 -
May 30, 2024 5.95 5.95 5.95 5.95 5.95 -
May 29, 2024 5.95 5.95 5.95 5.95 5.95 -
May 28, 2024 5.95 5.95 5.95 5.95 5.95 -
May 24, 2024 5.95 5.95 5.95 5.95 5.95 -
May 23, 2024 5.95 5.95 5.95 5.95 5.95 -
May 22, 2024 5.95 5.95 5.95 5.95 5.95 200
May 21, 2024 6.15 6.15 6.15 6.15 6.15 -
May 20, 2024 6.15 6.15 6.15 6.15 6.15 -
May 17, 2024 6.15 6.15 6.15 6.15 6.15 -
May 16, 2024 0.09 Dividend
May 16, 2024 6.15 6.15 6.15 6.15 6.15 -
May 15, 2024 6.15 6.15 6.15 6.15 6.06 -
May 14, 2024 6.15 6.15 6.15 6.15 6.06 -
May 13, 2024 6.15 6.15 6.15 6.15 6.06 -
May 10, 2024 6.15 6.15 6.15 6.15 6.06 -
May 9, 2024 6.15 6.15 6.15 6.15 6.06 -
May 8, 2024 6.15 6.15 6.15 6.15 6.06 -
May 7, 2024 6.15 6.15 6.15 6.15 6.06 -
May 6, 2024 6.15 6.15 6.15 6.15 6.06 -
May 3, 2024 6.18 6.18 6.14 6.15 6.06 2,300
May 2, 2024 6.03 6.03 6.03 6.03 5.94 -
May 1, 2024 6.03 6.03 6.03 6.03 5.94 -
Apr 30, 2024 6.03 6.03 6.03 6.03 5.94 -
Apr 29, 2024 6.03 6.03 6.03 6.03 5.94 -
Apr 26, 2024 6.03 6.03 6.03 6.03 5.94 -
Apr 25, 2024 6.03 6.03 6.03 6.03 5.94 -
Apr 24, 2024 6.03 6.03 6.03 6.03 5.94 -
Apr 23, 2024 6.03 6.03 6.03 6.03 5.94 100
Apr 22, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 19, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 18, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 17, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 16, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 15, 2024 6.47 6.47 6.47 6.47 6.38 100
Apr 12, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 11, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 10, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 9, 2024 6.47 6.47 6.47 6.47 6.38 -
Apr 8, 2024 6.36 6.47 6.36 6.47 6.38 600
Apr 5, 2024 6.27 6.30 6.27 6.30 6.21 2,400
Apr 4, 2024 6.51 6.51 6.51 6.51 6.42 -
Apr 3, 2024 6.45 6.51 6.45 6.51 6.42 200
Apr 2, 2024 6.48 6.48 6.48 6.48 6.39 -
Apr 1, 2024 6.48 6.48 6.48 6.48 6.39 -
Mar 28, 2024 6.55 6.55 6.48 6.48 6.39 200
Mar 27, 2024 6.58 6.61 6.58 6.61 6.51 5,000
Mar 26, 2024 6.65 6.74 6.65 6.73 6.63 4,200
Mar 25, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 22, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 21, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 20, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 19, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 18, 2024 6.76 6.76 6.76 6.76 6.66 100
Mar 15, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 14, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 13, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 12, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 11, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 8, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 7, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 6, 2024 6.76 6.76 6.76 6.76 6.66 -
Mar 5, 2024 6.76 6.76 6.76 6.76 6.66 200
Mar 4, 2024 6.75 6.75 6.75 6.75 6.65 -
Mar 1, 2024 6.75 6.75 6.75 6.75 6.65 -
Feb 29, 2024 6.75 6.75 6.75 6.75 6.65 -
Feb 28, 2024 6.75 6.75 6.75 6.75 6.65 -
Feb 27, 2024 6.75 6.75 6.75 6.75 6.65 -
Feb 26, 2024 6.75 6.75 6.75 6.75 6.65 100
Feb 23, 2024 6.60 6.60 6.60 6.60 6.50 -
Feb 22, 2024 6.60 6.60 6.60 6.60 6.50 100
Feb 21, 2024 6.87 6.87 6.87 6.87 6.77 -
Feb 20, 2024 6.87 6.87 6.87 6.87 6.77 -
Feb 16, 2024 6.87 6.87 6.87 6.87 6.77 -
Feb 15, 2024 6.87 6.87 6.87 6.87 6.77 -
Feb 14, 2024 6.87 6.87 6.87 6.87 6.77 3,600
Feb 13, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 12, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 9, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 8, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 7, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 6, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 5, 2024 7.05 7.05 7.05 7.05 6.95 -
Feb 2, 2024 7.05 7.05 7.05 7.05 6.95 100
Feb 1, 2024 7.12 7.12 7.12 7.12 7.02 -
Jan 31, 2024 7.12 7.12 7.12 7.12 7.02 4,100
Jan 30, 2024 7.05 7.05 7.05 7.05 6.95 -
Jan 29, 2024 7.05 7.05 7.05 7.05 6.95 7,900
Jan 26, 2024 6.90 6.90 6.90 6.90 6.80 -
Jan 25, 2024 6.90 6.90 6.90 6.90 6.80 -
Jan 24, 2024 6.90 6.90 6.90 6.90 6.80 100
Jan 23, 2024 6.95 6.95 6.95 6.95 6.85 -
Jan 22, 2024 6.95 6.95 6.95 6.95 6.85 -
Jan 19, 2024 6.95 6.95 6.95 6.95 6.85 -
Jan 18, 2024 6.95 6.95 6.95 6.95 6.85 100
Jan 17, 2024 7.08 7.08 7.08 7.08 6.98 -
Jan 16, 2024 7.08 7.08 7.08 7.08 6.98 2,400
Jan 12, 2024 7.27 7.27 7.13 7.13 7.03 1,400
Jan 11, 2024 7.15 7.15 7.15 7.15 7.05 2,000
Jan 10, 2024 7.05 7.05 7.05 7.05 6.95 -
Jan 9, 2024 7.05 7.05 7.05 7.05 6.95 -
Jan 8, 2024 7.05 7.05 7.05 7.05 6.95 -
Jan 5, 2024 7.05 7.05 7.05 7.05 6.95 -
Jan 4, 2024 6.77 7.05 6.77 7.05 6.95 6,600
Jan 3, 2024 7.25 7.25 7.25 7.25 7.15 -
Jan 2, 2024 7.25 7.25 7.25 7.25 7.15 -
Dec 29, 2023 7.25 7.25 7.25 7.25 7.15 -
Dec 28, 2023 7.01 7.28 7.01 7.25 7.15 1,600
Dec 27, 2023 7.21 7.21 7.02 7.02 6.92 3,800
Dec 26, 2023 7.15 7.15 7.15 7.15 7.05 -
Dec 22, 2023 7.15 7.15 7.15 7.15 7.05 -
Dec 21, 2023 7.15 7.15 7.15 7.15 7.05 1,600
Dec 20, 2023 7.10 7.10 7.10 7.10 7.00 -
Dec 19, 2023 7.10 7.10 7.10 7.10 7.00 100
Dec 18, 2023 6.90 6.95 6.90 6.95 6.85 9,300
Dec 15, 2023 6.92 6.92 6.92 6.92 6.82 -
Dec 14, 2023 6.92 6.92 6.92 6.92 6.82 -
Dec 13, 2023 6.92 6.92 6.92 6.92 6.82 300
Dec 12, 2023 6.76 6.76 6.76 6.76 6.66 -
Dec 11, 2023 6.79 6.79 6.65 6.76 6.66 3,600
Dec 8, 2023 6.88 6.88 6.88 6.88 6.78 -
Dec 7, 2023 6.88 6.88 6.88 6.88 6.78 -
Dec 6, 2023 6.88 6.88 6.88 6.88 6.78 -
Dec 5, 2023 6.74 6.88 6.74 6.88 6.78 2,900
Dec 4, 2023 6.90 6.90 6.90 6.90 6.80 -