Equinor ASA (BVMF:E1QN34)
Brazil · Delayed Price · Currency is BRL 63.52
-0.45 (-0.70%)
Last updated: Nov 13, 2025, 12:00 PM GMT-3
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 64.68 | 65.50 | 64.32 | 65.50 | 65.50 | 1.27% | 162 |
| Nov 10, 2025 | 65.70 | 65.70 | 63.37 | 64.68 | 64.68 | -0.19% | 613 |
| Nov 7, 2025 | 64.44 | 65.03 | 64.32 | 64.80 | 64.80 | 1.11% | 430 |
| Nov 6, 2025 | 64.44 | 64.50 | 64.09 | 64.09 | 64.09 | -0.08% | 795 |
| Nov 5, 2025 | 64.35 | 65.28 | 64.14 | 64.14 | 64.14 | -0.33% | 247 |
| Nov 4, 2025 | 64.00 | 64.50 | 63.78 | 64.35 | 64.35 | 0.34% | 1,108 |
| Nov 3, 2025 | 64.99 | 64.99 | 64.13 | 64.13 | 64.13 | -0.88% | 3,335 |
| Oct 31, 2025 | 64.39 | 64.70 | 64.10 | 64.70 | 64.70 | -0.37% | 625 |
| Oct 30, 2025 | 64.92 | 64.94 | 64.60 | 64.94 | 64.94 | 0.68% | 1,007 |
| Oct 29, 2025 | 64.17 | 65.04 | 63.78 | 64.50 | 64.50 | -0.49% | 391 |
| Oct 28, 2025 | 64.83 | 65.33 | 64.68 | 64.82 | 64.82 | -0.45% | 947 |
| Oct 27, 2025 | 64.14 | 65.59 | 64.14 | 65.11 | 65.11 | -0.52% | 399 |
| Oct 24, 2025 | 67.02 | 67.02 | 65.10 | 65.45 | 65.45 | -2.34% | 182 |
| Oct 23, 2025 | 66.71 | 67.20 | 66.60 | 67.02 | 67.02 | 4.88% | 4,340 |
| Oct 22, 2025 | 64.84 | 64.84 | 63.36 | 63.90 | 63.90 | -1.45% | 2,236 |
| Oct 21, 2025 | 62.70 | 64.84 | 62.52 | 64.84 | 64.84 | 4.09% | 1,329 |
| Oct 20, 2025 | 63.15 | 63.15 | 61.72 | 62.29 | 62.29 | -0.37% | 1,239 |
| Oct 17, 2025 | 63.00 | 63.15 | 62.16 | 62.52 | 62.52 | 0.48% | 505 |
| Oct 16, 2025 | 63.90 | 63.90 | 62.12 | 62.22 | 62.22 | -1.61% | 1,335 |
| Oct 15, 2025 | 63.66 | 63.84 | 62.80 | 63.24 | 63.24 | 0.40% | 1,579 |
| Oct 14, 2025 | 63.10 | 63.48 | 62.94 | 62.99 | 62.99 | -1.42% | 864 |
| Oct 13, 2025 | 64.32 | 64.32 | 63.73 | 63.90 | 63.90 | 0.19% | 628 |
| Oct 10, 2025 | 64.01 | 64.38 | 63.75 | 63.78 | 63.78 | -1.62% | 1,024 |
| Oct 9, 2025 | 65.12 | 65.94 | 64.83 | 64.83 | 64.83 | -1.89% | 1,346 |
| Oct 8, 2025 | 68.11 | 68.11 | 65.69 | 66.08 | 66.08 | -2.00% | 4,916 |
| Oct 7, 2025 | 67.55 | 67.62 | 66.43 | 67.43 | 67.43 | -0.18% | 3,223 |
| Oct 6, 2025 | 66.80 | 68.18 | 66.80 | 67.55 | 67.55 | 2.66% | 270 |
| Oct 3, 2025 | 66.29 | 66.71 | 65.73 | 65.80 | 65.80 | 0.53% | 8,796 |
| Oct 2, 2025 | 65.45 | 65.45 | 65.24 | 65.45 | 65.45 | 0.08% | 6 |
| Oct 1, 2025 | 65.52 | 66.00 | 64.92 | 65.40 | 65.40 | 0.89% | 1,438 |
| Sep 30, 2025 | 65.47 | 65.47 | 64.49 | 64.82 | 64.82 | -1.49% | 6,231 |
| Sep 29, 2025 | 67.69 | 67.97 | 65.59 | 65.80 | 65.80 | -3.49% | 5,981 |
| Sep 26, 2025 | 68.25 | 68.88 | 68.18 | 68.18 | 68.18 | -0.10% | 60 |
| Sep 25, 2025 | 68.11 | 68.39 | 68.04 | 68.25 | 68.25 | -0.41% | 226 |
| Sep 24, 2025 | 67.76 | 68.78 | 67.76 | 68.53 | 68.53 | 3.49% | 6,294 |
| Sep 23, 2025 | 66.00 | 66.96 | 65.94 | 66.22 | 66.22 | 1.80% | 6,248 |
| Sep 22, 2025 | 64.98 | 65.40 | 64.80 | 65.05 | 65.05 | 1.12% | 4,756 |
| Sep 19, 2025 | 65.83 | 65.83 | 64.20 | 64.33 | 64.33 | -1.29% | 643 |
| Sep 18, 2025 | 64.09 | 65.45 | 64.09 | 65.17 | 65.17 | -0.35% | 86 |
| Sep 17, 2025 | 64.03 | 65.59 | 64.03 | 65.40 | 65.40 | 0.09% | 471 |
| Sep 16, 2025 | 64.98 | 65.58 | 64.98 | 65.34 | 65.34 | 0.55% | 274 |
| Sep 15, 2025 | 65.34 | 65.34 | 64.40 | 64.98 | 64.98 | 0.03% | 434 |
| Sep 12, 2025 | 65.66 | 65.94 | 64.78 | 64.96 | 64.96 | -0.54% | 520 |
| Sep 11, 2025 | 68.10 | 68.10 | 65.15 | 65.31 | 65.31 | -4.53% | 2,184 |
| Sep 10, 2025 | 66.43 | 68.41 | 65.73 | 68.41 | 68.41 | 6.05% | 968 |
| Sep 9, 2025 | 66.15 | 66.40 | 64.51 | 64.51 | 64.51 | -1.54% | 622 |
| Sep 8, 2025 | 65.06 | 65.89 | 64.99 | 65.52 | 65.52 | 1.63% | 1,301 |
| Sep 5, 2025 | 65.83 | 65.83 | 63.95 | 64.47 | 64.47 | -1.07% | 1,260 |
| Sep 4, 2025 | 65.46 | 65.70 | 65.00 | 65.17 | 65.17 | 0.54% | 851 |
| Sep 3, 2025 | 66.71 | 66.71 | 64.72 | 64.82 | 64.82 | -3.84% | 1,547 |