Equatorial S.A. EQTL3
BMFBOVESPA · Brazil · Utilities
BRL 40.78+0.13 (+0.32%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 40.70 | +0.12% | BRL 40.37 | BRL 40.82 | BRL 40.37 | 209.70K |
| 2026-09-30 | BRL 40.65 | +2.21% | BRL 40.69 | BRL 41.05 | BRL 40.12 | 13.21M |
| 2026-09-29 | BRL 39.77 | +1.66% | BRL 39.20 | BRL 40.02 | BRL 38.91 | 10.82M |
| 2026-09-28 | BRL 39.12 | -1.68% | BRL 39.40 | BRL 39.65 | BRL 39.09 | 6.91M |
| 2026-09-25 | BRL 39.79 | +0.40% | BRL 39.56 | BRL 39.92 | BRL 39.37 | 4.29M |
| 2026-09-24 | BRL 39.63 | -0.92% | BRL 40.30 | BRL 40.30 | BRL 39.57 | 6.84M |
| 2026-09-23 | BRL 40.00 | -1.33% | BRL 39.99 | BRL 40.73 | BRL 39.86 | 7.80M |
| 2026-09-22 | BRL 40.54 | +0.85% | BRL 39.80 | BRL 40.86 | BRL 39.80 | 9.61M |
| 2026-09-21 | BRL 40.20 | +1.59% | BRL 39.80 | BRL 40.48 | BRL 39.80 | 7.57M |
| 2026-09-18 | BRL 39.57 | +1.02% | BRL 39.04 | BRL 39.57 | BRL 38.90 | 8.74M |
| 2026-09-17 | BRL 39.17 | -0.99% | BRL 39.77 | BRL 39.90 | BRL 38.69 | 6.94M |
| 2026-09-16 | BRL 39.56 | +0.05% | BRL 39.54 | BRL 40.03 | BRL 39.28 | 7.19M |
| 2026-09-15 | BRL 39.54 | +0.15% | BRL 39.69 | BRL 40.09 | BRL 39.38 | 4.77M |
| 2026-09-14 | BRL 39.48 | -0.43% | BRL 38.60 | BRL 39.79 | BRL 38.32 | 11.52M |
| 2026-09-11 | BRL 39.65 | -1.12% | BRL 40.04 | BRL 40.04 | BRL 39.21 | 8.05M |
| 2026-09-10 | BRL 40.10 | +3.32% | BRL 38.66 | BRL 40.10 | BRL 38.52 | 10.93M |
| 2026-09-09 | BRL 38.81 | -1.12% | BRL 38.86 | BRL 39.24 | BRL 38.49 | 7.56M |
| 2026-09-08 | BRL 39.25 | +0.23% | BRL 39.90 | BRL 40.02 | BRL 39.22 | 8.91M |
| 2026-09-04 | BRL 39.16 | +0.62% | BRL 38.70 | BRL 39.54 | BRL 38.37 | 6.30M |
| 2026-09-03 | BRL 38.92 | +1.41% | BRL 39.25 | BRL 39.50 | BRL 38.77 | 10.04M |
| 2026-09-02 | BRL 38.38 | +3.48% | BRL 37.67 | BRL 38.99 | BRL 37.31 | 14.97M |
| 2026-09-01 | BRL 37.09 | +1.15% | BRL 36.99 | BRL 37.80 | BRL 36.67 | 12.87M |
| 2026-08-31 | BRL 36.67 | -0.22% | BRL 37.18 | BRL 37.40 | BRL 36.67 | 10.35M |
| 2026-08-28 | BRL 36.75 | +0.11% | BRL 36.77 | BRL 36.90 | BRL 36.20 | 11.93M |
| 2026-08-27 | BRL 36.71 | -0.33% | BRL 36.39 | BRL 37.09 | BRL 36.39 | 6.39M |
| 2026-08-26 | BRL 36.83 | -0.86% | BRL 37.36 | BRL 37.68 | BRL 36.72 | 8.23M |
| 2026-08-25 | BRL 37.15 | +2.26% | BRL 36.44 | BRL 37.38 | BRL 36.38 | 9.23M |
| 2026-08-24 | BRL 36.33 | +1.57% | BRL 35.43 | BRL 36.66 | BRL 35.34 | 14.27M |
| 2026-08-21 | BRL 35.77 | +2.29% | BRL 35.33 | BRL 36.12 | BRL 35.00 | 15.80M |
| 2026-08-20 | BRL 34.97 | +0.40% | BRL 34.50 | BRL 35.76 | BRL 34.47 | 18.19M |
| 2026-08-19 | BRL 34.83 | +0.96% | BRL 35.22 | BRL 35.34 | BRL 34.52 | 10.69M |
| 2026-08-18 | BRL 34.50 | +0.79% | BRL 34.11 | BRL 34.83 | BRL 34.11 | 19.58M |
| 2026-08-17 | BRL 34.23 | -1.92% | BRL 34.76 | BRL 35.03 | BRL 34.10 | 19.37M |
| 2026-08-14 | BRL 34.90 | +0.23% | BRL 34.71 | BRL 34.90 | BRL 33.61 | 22.11M |
| 2026-08-13 | BRL 34.82 | -1.92% | BRL 35.53 | BRL 35.62 | BRL 34.35 | 20.63M |
| 2026-08-12 | BRL 35.50 | -0.87% | BRL 35.97 | BRL 35.97 | BRL 35.25 | 12.43M |
| 2026-08-11 | BRL 35.81 | -3.94% | BRL 36.75 | BRL 36.90 | BRL 35.57 | 10.47M |
| 2026-08-07 | BRL 37.28 | -2.99% | BRL 38.52 | BRL 38.52 | BRL 37.00 | 9.91M |
| 2026-08-06 | BRL 38.43 | -1.91% | BRL 38.81 | BRL 38.96 | BRL 38.12 | 4.22M |
| 2026-08-05 | BRL 39.18 | -0.08% | BRL 39.38 | BRL 40.05 | BRL 39.17 | 3.85M |
| 2026-08-04 | BRL 39.21 | +0.82% | BRL 39.74 | BRL 39.82 | BRL 38.86 | 5.30M |
| 2026-08-03 | BRL 38.89 | +0.59% | BRL 39.05 | BRL 39.17 | BRL 38.48 | 4.35M |
| 2026-07-31 | BRL 38.66 | 0.00% | BRL 39.14 | BRL 39.36 | BRL 38.48 | 3.59M |
| 2026-07-30 | BRL 38.66 | +2.22% | BRL 37.94 | BRL 38.66 | BRL 37.90 | 4.03M |
| 2026-07-29 | BRL 37.82 | -2.60% | BRL 38.82 | BRL 38.87 | BRL 37.78 | 9.64M |
| 2026-07-28 | BRL 38.83 | +0.08% | BRL 39.74 | BRL 39.80 | BRL 38.73 | 4.94M |
| 2026-07-27 | BRL 38.80 | +1.20% | BRL 38.62 | BRL 38.85 | BRL 38.40 | 3.11M |
| 2026-07-24 | BRL 38.34 | -1.74% | BRL 38.60 | BRL 38.68 | BRL 38.17 | 8.20M |
| 2026-07-23 | BRL 39.02 | -0.84% | BRL 39.12 | BRL 39.16 | BRL 38.51 | 3.84M |
| 2026-07-22 | BRL 39.35 | +1.34% | BRL 38.90 | BRL 39.63 | BRL 38.52 | 5.11M |
| 2026-07-21 | BRL 38.83 | -1.17% | BRL 39.24 | BRL 39.28 | BRL 38.30 | 7.35M |
| 2026-07-20 | BRL 39.29 | -0.53% | BRL 39.60 | BRL 39.72 | BRL 39.18 | 3.21M |
| 2026-07-17 | BRL 39.50 | -0.88% | BRL 39.52 | BRL 40.00 | BRL 39.44 | 6.53M |
| 2026-07-16 | BRL 39.85 | -1.19% | BRL 40.29 | BRL 40.29 | BRL 39.51 | 4.48M |
| 2026-07-15 | BRL 40.33 | -1.51% | BRL 40.81 | BRL 40.97 | BRL 40.25 | 5.56M |
| 2026-07-14 | BRL 40.95 | +1.84% | BRL 40.21 | BRL 41.09 | BRL 40.21 | 15.61M |
| 2026-07-13 | BRL 40.21 | -1.71% | BRL 40.91 | BRL 40.97 | BRL 39.99 | 4.10M |
| 2026-07-10 | BRL 40.91 | +3.54% | BRL 40.71 | BRL 41.03 | BRL 40.36 | 9.73M |
| 2026-07-09 | BRL 39.51 | +2.23% | BRL 38.80 | BRL 39.69 | BRL 38.61 | 7.56M |
| 2026-07-08 | BRL 38.65 | -1.25% | BRL 38.77 | BRL 38.99 | BRL 38.43 | 3.82M |
| 2026-07-07 | BRL 39.14 | +0.20% | BRL 39.21 | BRL 39.30 | BRL 38.79 | 4.96M |
| 2026-07-06 | BRL 39.06 | -0.96% | BRL 39.15 | BRL 39.30 | BRL 38.60 | 5.86M |
| 2026-07-03 | BRL 39.44 | +0.36% | BRL 39.74 | BRL 39.79 | BRL 39.18 | 4.51M |
| 2026-07-02 | BRL 39.30 | +1.45% | BRL 38.89 | BRL 39.80 | BRL 38.87 | 8.56M |
| 2026-07-01 | BRL 38.74 | -0.51% | BRL 38.70 | BRL 38.90 | BRL 37.98 | 9.66M |
| 2026-06-30 | BRL 38.94 | -2.01% | BRL 39.03 | BRL 39.29 | BRL 38.67 | 7.21M |
| 2026-06-29 | BRL 39.74 | -0.03% | BRL 39.91 | BRL 39.99 | BRL 39.47 | 3.54M |
| 2026-06-26 | BRL 39.75 | +1.79% | BRL 39.05 | BRL 40.01 | BRL 39.00 | 5.44M |
| 2026-06-25 | BRL 39.05 | +2.76% | BRL 38.32 | BRL 39.56 | BRL 38.25 | 8.52M |
| 2026-06-24 | BRL 38.00 | -0.52% | BRL 38.02 | BRL 38.28 | BRL 37.49 | 6.54M |
| 2026-06-23 | BRL 38.20 | +1.46% | BRL 37.49 | BRL 38.26 | BRL 37.05 | 7.06M |
| 2026-06-22 | BRL 37.65 | +1.62% | BRL 37.17 | BRL 37.72 | BRL 37.09 | 6.86M |
| 2026-06-19 | BRL 37.05 | +0.52% | BRL 36.78 | BRL 37.07 | BRL 36.39 | 11.62M |
| 2026-06-18 | BRL 36.86 | -0.62% | BRL 37.05 | BRL 37.52 | BRL 36.86 | 8.39M |
| 2026-06-17 | BRL 37.09 | -1.36% | BRL 37.46 | BRL 38.28 | BRL 37.04 | 9.74M |
| 2026-06-16 | BRL 37.60 | -2.13% | BRL 38.27 | BRL 38.44 | BRL 37.36 | 10.98M |
| 2026-06-15 | BRL 38.42 | -0.90% | BRL 39.35 | BRL 39.73 | BRL 38.21 | 7.93M |
| 2026-06-12 | BRL 38.77 | -0.31% | BRL 38.72 | BRL 39.24 | BRL 38.55 | 9.03M |
| 2026-06-11 | BRL 38.89 | +1.25% | BRL 38.33 | BRL 39.06 | BRL 37.63 | 8.27M |
| 2026-06-10 | BRL 38.41 | -0.90% | BRL 38.57 | BRL 38.86 | BRL 38.34 | 16.09M |
| 2026-06-09 | BRL 38.76 | +0.41% | BRL 39.10 | BRL 39.30 | BRL 38.45 | 7.95M |
| 2026-06-08 | BRL 38.60 | -0.80% | BRL 38.51 | BRL 39.32 | BRL 38.16 | 9.78M |
| 2026-06-05 | BRL 38.91 | -2.26% | BRL 39.40 | BRL 39.55 | BRL 38.72 | 13.21M |
| 2026-06-03 | BRL 39.81 | +1.89% | BRL 38.66 | BRL 39.81 | BRL 37.96 | 10.92M |
| 2026-06-02 | BRL 39.07 | +1.67% | BRL 38.77 | BRL 39.28 | BRL 38.55 | 9.85M |
| 2026-06-01 | BRL 38.43 | -0.31% | BRL 38.76 | BRL 38.85 | BRL 38.22 | 7.34M |
| 2026-05-29 | BRL 38.55 | +0.92% | BRL 38.29 | BRL 38.55 | BRL 37.65 | 17.97M |
| 2026-05-28 | BRL 38.20 | +0.55% | BRL 38.15 | BRL 38.95 | BRL 38.05 | 8.93M |
| 2026-05-27 | BRL 37.99 | -1.58% | BRL 39.03 | BRL 39.05 | BRL 37.83 | 7.86M |
| 2026-05-26 | BRL 38.60 | +0.26% | BRL 38.35 | BRL 38.68 | BRL 37.93 | 14.41M |