Equatorial S.A. (BVMF:EQTL3)
Brazil
· Delayed Price · Currency is BRL 36.73
+0.10 (0.27%)
Sep 26, 2025, 8:33 PM GMT-3
Equatorial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.75 | 37.00 | 36.41 | 36.73 | 36.73 | 0.27% | 3,238,300 |
| Sep 25, 2025 | 36.82 | 36.92 | 36.53 | 36.63 | 36.63 | -0.79% | 4,095,600 |
| Sep 24, 2025 | 37.19 | 37.25 | 36.77 | 36.92 | 36.92 | -0.86% | 3,211,000 |
| Sep 23, 2025 | 36.63 | 37.46 | 36.51 | 37.24 | 37.24 | 1.80% | 3,604,100 |
| Sep 22, 2025 | 36.75 | 36.96 | 36.06 | 36.58 | 36.58 | -1.64% | 5,030,200 |
| Sep 19, 2025 | 36.62 | 37.36 | 36.47 | 37.19 | 37.19 | 1.58% | 12,662,300 |
| Sep 18, 2025 | 36.56 | 36.70 | 36.35 | 36.61 | 36.61 | -0.14% | 8,788,300 |
| Sep 17, 2025 | 36.34 | 36.83 | 36.21 | 36.66 | 36.66 | 1.13% | 7,088,200 |
| Sep 16, 2025 | 36.95 | 36.95 | 35.81 | 36.25 | 36.25 | -0.85% | 21,540,900 |
| Sep 15, 2025 | 36.46 | 36.82 | 36.14 | 36.56 | 36.56 | 1.08% | 4,243,100 |
| Sep 12, 2025 | 36.07 | 36.38 | 35.89 | 36.17 | 36.17 | -0.71% | 4,485,900 |
| Sep 11, 2025 | 36.45 | 36.75 | 36.07 | 36.43 | 36.43 | -0.05% | 6,205,500 |
| Sep 10, 2025 | 36.19 | 36.61 | 36.14 | 36.45 | 36.45 | 0.66% | 4,009,500 |
| Sep 9, 2025 | 36.38 | 36.54 | 36.11 | 36.21 | 36.21 | -0.58% | 3,873,600 |
| Sep 8, 2025 | 36.61 | 36.67 | 36.23 | 36.42 | 36.42 | -0.46% | 3,525,000 |
| Sep 5, 2025 | 36.16 | 36.73 | 36.06 | 36.59 | 36.59 | 2.09% | 4,509,400 |
| Sep 4, 2025 | 35.70 | 36.06 | 35.33 | 35.84 | 35.84 | 0.73% | 9,022,300 |
| Sep 3, 2025 | 35.92 | 35.95 | 35.34 | 35.58 | 35.58 | -0.86% | 6,671,400 |
| Sep 2, 2025 | 36.08 | 36.20 | 35.65 | 35.89 | 35.89 | -1.13% | 5,110,200 |
| Sep 1, 2025 | 36.62 | 36.73 | 36.10 | 36.30 | 36.30 | -0.74% | 3,949,300 |
| Aug 29, 2025 | 36.57 | 37.00 | 36.47 | 36.57 | 36.57 | -0.19% | 7,484,100 |
| Aug 28, 2025 | 36.43 | 37.08 | 36.32 | 36.64 | 36.64 | 1.08% | 6,899,100 |
| Aug 27, 2025 | 35.47 | 36.33 | 35.45 | 36.25 | 36.25 | 1.74% | 5,638,700 |
| Aug 26, 2025 | 35.60 | 35.72 | 35.02 | 35.63 | 35.63 | -0.06% | 7,967,200 |
| Aug 25, 2025 | 35.96 | 36.34 | 35.59 | 35.65 | 35.65 | -0.28% | 4,927,000 |
| Aug 22, 2025 | 34.76 | 35.90 | 34.73 | 35.75 | 35.75 | 3.00% | 7,531,200 |
| Aug 21, 2025 | 35.07 | 35.28 | 34.62 | 34.71 | 34.71 | -1.64% | 6,469,800 |
| Aug 20, 2025 | 34.74 | 35.29 | 34.74 | 35.29 | 35.29 | 0.74% | 4,844,100 |
| Aug 19, 2025 | 35.29 | 35.45 | 34.71 | 35.03 | 35.03 | -2.53% | 6,302,100 |
| Aug 18, 2025 | 35.92 | 36.19 | 35.76 | 35.94 | 35.94 | 0.11% | 4,403,400 |
| Aug 15, 2025 | 35.48 | 35.90 | 35.03 | 35.90 | 35.90 | 1.13% | 5,592,500 |
| Aug 14, 2025 | 35.81 | 36.39 | 35.40 | 35.50 | 35.50 | -0.50% | 9,805,200 |
| Aug 13, 2025 | 35.97 | 36.32 | 35.54 | 35.68 | 35.68 | -1.82% | 10,019,200 |
| Aug 12, 2025 | 35.46 | 36.50 | 35.31 | 36.34 | 36.34 | 3.68% | 12,028,700 |
| Aug 11, 2025 | 35.29 | 35.58 | 34.93 | 35.05 | 35.05 | -1.54% | 6,437,900 |
| Aug 8, 2025 | 35.23 | 35.70 | 35.18 | 35.60 | 35.60 | 1.31% | 8,261,000 |
| Aug 7, 2025 | 34.30 | 35.14 | 34.02 | 35.14 | 35.14 | 2.45% | 6,531,000 |
| Aug 6, 2025 | 34.44 | 34.59 | 33.82 | 34.30 | 34.30 | 0.23% | 9,346,300 |
| Aug 5, 2025 | 34.22 | 34.71 | 34.01 | 34.22 | 34.22 | -0.09% | 3,268,100 |
| Aug 4, 2025 | 34.66 | 34.83 | 34.00 | 34.25 | 34.25 | -0.23% | 4,230,400 |
| Aug 1, 2025 | 34.33 | 35.05 | 34.08 | 34.33 | 34.33 | 0.76% | 6,030,200 |
| Jul 31, 2025 | 34.19 | 34.36 | 33.75 | 34.07 | 34.07 | -1.33% | 5,550,900 |
| Jul 30, 2025 | 33.50 | 34.96 | 33.50 | 34.53 | 34.53 | 2.25% | 7,364,800 |
| Jul 29, 2025 | 33.49 | 34.10 | 33.16 | 33.77 | 33.77 | 0.81% | 4,672,300 |
| Jul 28, 2025 | 34.07 | 34.09 | 33.16 | 33.50 | 33.50 | -1.12% | 5,195,700 |
| Jul 25, 2025 | 34.39 | 34.39 | 33.73 | 33.88 | 33.88 | -0.79% | 4,159,800 |
| Jul 24, 2025 | 34.25 | 34.45 | 34.08 | 34.15 | 34.15 | -1.30% | 3,806,200 |
| Jul 23, 2025 | 33.98 | 34.71 | 33.91 | 34.60 | 34.60 | 1.97% | 3,416,700 |
| Jul 22, 2025 | 34.44 | 34.69 | 33.85 | 33.93 | 33.93 | -1.19% | 5,499,900 |
| Jul 21, 2025 | 34.39 | 34.44 | 34.09 | 34.34 | 34.34 | 0.35% | 3,682,600 |