Equatorial Energia Sa Historical Data - EQTL3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Equatorial Energia Sa (EQTL3)
Equatorial Energia Sa (EQTL3) Historical

Equatorial Energia Sa (EQTL3)

31.00

-0.25

(-0.80%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-0.513478818999	31.16	31.59	30.61	5246780	31.22410858	CS
4	-1.1	-3.42679127726	32.1	32.9	30.61	9104350	31.64088869	CS
12	-4.24	-12.0317820658	35.24	36.34	30.61	7548044	32.8086558	CS
26	-1.09	-3.39669679028	32.09	36.34	30.61	7541422	33.71194454	CS
52	4.01	14.8573545758	26.99	36.34	25.88	7956718	32.36375106	CS
156	5.74	22.7236737926	25.26	36.34	21.04	7715163	27.65213466	CS
260	14.77999976	91.1220686887	16.22000024	36.34	15.13	7109826	25.48315434	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	31	-0.25	-0.80	31.13	31.53	30.61	5189100
1714167000	31.25	0.45	1.46	31.03	31.59	30.93	5634000
1714080540	30.8	-0.61	-1.94	31.17	31.26	30.76	5381500
1713994200	31.41	0.01	0.03	31.23	31.5	31.17	5824200
1713907800	31.4	0.15	0.48	31.12	31.56	31.04	5403800
1713821340	31.25	0.15	0.48	31.16	31.48	31.04	3990400
1713562200	31.1	0.05	0.16	31.19	31.66	31.09	31246900
1713475800	31.05	0.03	0.10	31.08	31.55	30.93	6715100
1713389400	31.02	-0.18	-0.58	31.44	31.56	31.02	8763500
1713302940	31.2	-0.4	-1.27	31.16	31.8	31.14	8836800
1713216600	31.6	0.1	0.32	31.53	31.89	31.16	12825000
1712957400	31.5	-0.4	-1.25	31.61	31.85	31.41	5813700
1712870940	31.9	-0.17	-0.53	31.84	32.17	31.52	9081800
1712784540	32.07	-0.5	-1.54	32.509999	32.56	31.8	8009500
1712698140	32.57	0.23	0.71	32.189999	32.729999	32.189999	5426000
1712611740	32.34	0.44	1.38	31.98	32.39	31.7	5838900
1712352600	31.9	-0.59	-1.82	32.38	32.46	31.46	16980600
1712266140	32.49	0	0.00	32.299999	32.9	32.299999	8131100
1712179740	32.49	0.24	0.74	32.229999	32.57	31.93	5967900
1712093400	32.25	0.16	0.50	31.99	32.409999	31.69	7629900
1712006940	32.09	-0.09	-0.28	32.1	32.369999	31.8	14586400
1711661400	32.18	-0.59	-1.80	32.84	32.89	32	12150500
1711574940	32.77	0	0.00	32.77	33.049999	32.439999	4544900
1711488540	32.77	-0.48	-1.44	33.46	33.46	32.7	7853600
1711402140	33.25	-0.17	-0.51	33.22	33.45	32.97	3116900
1711143000	33.42	-0.57	-1.68	33.85	34.09	33.31	6031300
1711056600	33.99	-0.01	-0.03	33.85	34.15	33.66	5874800
1710970200	34	0.51	1.52	33.479999	34	33.36	4549000
1710883740	33.49	0.1	0.30	33.35	33.6	33.2	4106000
1710797400	33.39	-0.01	-0.03	33.54	33.65	33.159999	3867800
1710538200	33.4	0.47	1.43	32.979999	33.56	32.909999	28726400
1710451740	32.93	0.19	0.58	32.759999	33.02	32.549999	9539000
1710365400	32.74	-0.61	-1.83	33.35	33.45	32.58	10365200
1710278940	33.35	0.1	0.30	33.49	33.61	33.07	8128100
1710192600	33.25	-0.35	-1.04	33.409999	33.58	33.2	9313300
1709933400	33.6	-0.09	-0.27	33.68	33.93	33.25	7620400
1709847000	33.69	-0.06	-0.18	33.58	33.73	33.36	2898100
1709760540	33.75	0.01	0.03	33.9	34.11	33.5	4345300
1709674200	33.74	0.03	0.09	33.85	34.17	33.53	3762800
1709587740	33.71	-0.14	-0.41	33.87	33.89	33.45	4566400
1709328600	33.85	-0.33	-0.97	34.17	34.17	33.68	3587900
1709242200	34.18	-0.02	-0.06	34.2	34.23	33.64	7017400
1709155800	34.2	0.2	0.59	33.549999	34.25	33.34	5976700
1709069400	34	0.43	1.28	33.84	34.2	33.67	7386600
1708983000	33.57	-0.03	-0.09	33.7	34.34	33.46	4619600
1708723800	33.6	0.11	0.33	33.71	33.72	33.22	4065600
1708637400	33.49	-0.21	-0.62	33.84	33.85	33.34	6048700
1708550940	33.7	-0.57	-1.66	34.14	34.37	33.46	6630400
1708464600	34.27	0.28	0.82	33.99	34.76	33.93	4604300
1708378200	33.99	0.09	0.27	33.84	34.21	33.84	3321300
1708119000	33.9	-0.32	-0.94	34.24	34.37	33.76	5271600
1708032600	34.22	0.63	1.88	33.89	34.6	33.68	7836000
1707946200	33.59	-0.5	-1.47	34.05	34.05	33.38	4974600
1707514200	34.09	-0.15	-0.44	34.1	34.61	33.9	6009700
1707427800	34.24	-1.54	-4.30	35.67	35.71	34.2	12898900
1707341400	35.78	-0.02	-0.06	35.76	36.34	35.71	5625600
1707255000	35.8	0.6	1.70	35.34	35.98	35.02	7447900
1707168600	35.2	-0.13	-0.37	35.24	35.49	34.82	3468900
1706909400	35.33	-0.5	-1.40	35.86	35.92	34.82	13577700
1706822940	35.83	0.4	1.13	35.66	36.2	35.3	14175900
1706736600	35.43	0.86	2.49	34.71	35.74	34.59	14411500
1706650200	34.57	-0.62	-1.76	35.03	35.18	34.4	9485500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions