Equatorial S.A. EQTL3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 40,78+0,13 (+%0,32)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 40,81 | +%0,39 | BRL 40,37 | BRL 41,18 | BRL 40,09 | 8,70M |
| 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 |