Equinor ASA (BVMF:E1QN34)
Brazil · Delayed Price · Currency is BRL 127.79
+1.79 (1.42%)
Last updated: Oct 28, 2026, 4:53 PM GMT-3
BVMF:E1QN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 127.66 | 129.35 | 127.53 | 127.79 | 127.79 | 1.42% | 291 |
| Oct 27, 2026 | 127.50 | 127.50 | 125.84 | 126.00 | 126.00 | -3.67% | 1,721 |
| Oct 26, 2026 | 122.28 | 131.28 | 122.28 | 130.80 | 130.80 | 6.97% | 1,099 |
| Oct 23, 2026 | 121.44 | 123.60 | 121.44 | 122.28 | 122.28 | 5.27% | 287 |
| Oct 22, 2026 | 116.76 | 117.12 | 114.60 | 116.16 | 116.16 | -0.62% | 468 |
| Oct 21, 2026 | 114.84 | 116.88 | 114.84 | 116.88 | 116.88 | 2.53% | 81 |
| Oct 20, 2026 | 114.98 | 114.98 | 112.44 | 114.00 | 114.00 | -2.06% | 352 |
| Oct 19, 2026 | 117.36 | 117.36 | 116.40 | 116.40 | 116.40 | -2.47% | 934 |
| Oct 16, 2026 | 115.69 | 119.35 | 115.69 | 119.35 | 119.35 | 4.43% | 892 |
| Oct 15, 2026 | 114.51 | 114.56 | 114.29 | 114.29 | 114.29 | -0.29% | 50 |
| Oct 14, 2026 | 113.41 | 114.62 | 113.30 | 114.62 | 114.62 | 1.32% | 51 |
| Oct 13, 2026 | 111.10 | 113.19 | 110.44 | 113.13 | 113.13 | 3.87% | 704 |
| Oct 9, 2026 | 108.40 | 108.91 | 108.40 | 108.91 | 108.91 | 0.47% | 31 |
| Oct 8, 2026 | 108.01 | 108.59 | 106.60 | 108.40 | 108.40 | 3.24% | 254 |
| Oct 7, 2026 | 105.32 | 106.00 | 103.97 | 105.00 | 105.00 | -2.30% | 1,052 |
| Oct 6, 2026 | 107.14 | 107.91 | 106.59 | 107.47 | 107.47 | 1.24% | 89 |
| Oct 5, 2026 | 105.20 | 107.14 | 100.01 | 106.15 | 106.15 | -4.36% | 1,054 |
| Oct 2, 2026 | 110.00 | 110.99 | 109.56 | 110.99 | 110.99 | 0.90% | 25 |
| Oct 1, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.15% | 84 |
| Sep 30, 2026 | 107.70 | 108.90 | 107.69 | 107.69 | 107.69 | 0.10% | 44 |
| Sep 29, 2026 | 108.22 | 108.90 | 107.14 | 107.58 | 107.58 | -2.98% | 293 |
| Sep 28, 2026 | 110.26 | 112.11 | 110.26 | 110.88 | 110.88 | 1.61% | 111 |
| Sep 25, 2026 | 110.77 | 110.77 | 109.12 | 109.12 | 109.12 | -2.36% | 167 |
| Sep 24, 2026 | 111.70 | 114.62 | 111.65 | 111.76 | 111.76 | 1.09% | 414 |
| Sep 23, 2026 | 108.66 | 110.55 | 108.66 | 110.55 | 110.55 | 3.29% | 78 |
| Sep 22, 2026 | 107.00 | 107.89 | 105.93 | 107.03 | 107.03 | -1.62% | 310 |
| Sep 21, 2026 | 114.03 | 114.03 | 108.79 | 108.79 | 108.79 | -4.60% | 87 |
| Sep 18, 2026 | 114.29 | 114.68 | 113.30 | 114.03 | 114.03 | -0.32% | 1,056 |
| Sep 17, 2026 | 112.75 | 115.06 | 112.75 | 114.40 | 114.40 | -4.15% | 2,012 |
| Sep 16, 2026 | 117.00 | 119.35 | 114.36 | 119.35 | 119.35 | 0.30% | 250 |
| Sep 15, 2026 | 115.86 | 118.99 | 115.86 | 118.99 | 118.99 | 4.21% | 29 |
| Sep 14, 2026 | 114.24 | 118.14 | 114.18 | 114.18 | 114.18 | -0.05% | 102 |
| Sep 11, 2026 | 113.70 | 114.24 | 113.70 | 114.24 | 114.24 | -1.14% | 1,059 |
| Sep 10, 2026 | 115.06 | 115.56 | 114.42 | 115.56 | 115.56 | 0.43% | 126 |
| Sep 9, 2026 | 112.86 | 115.50 | 112.86 | 115.06 | 115.06 | 3.98% | 92 |
| Sep 8, 2026 | 109.12 | 110.66 | 109.12 | 110.66 | 110.66 | 3.40% | 486 |
| Sep 4, 2026 | 108.46 | 108.57 | 107.02 | 107.02 | 107.02 | -2.25% | 5,181 |
| Sep 3, 2026 | 110.00 | 110.44 | 108.79 | 109.48 | 109.48 | -2.25% | 1,437 |
| Sep 2, 2026 | 114.17 | 114.17 | 111.39 | 112.00 | 112.00 | -1.91% | 405 |
| Sep 1, 2026 | 112.00 | 114.18 | 111.32 | 114.18 | 114.18 | 3.61% | 895 |
| Aug 31, 2026 | 110.88 | 110.88 | 110.00 | 110.20 | 110.20 | 2.96% | 47 |
| Aug 28, 2026 | 107.80 | 108.13 | 107.03 | 107.03 | 107.03 | -1.22% | 48 |
| Aug 27, 2026 | 106.15 | 108.68 | 105.05 | 108.35 | 108.35 | 1.03% | 260 |
| Aug 26, 2026 | 106.59 | 108.07 | 106.59 | 107.25 | 107.25 | 0.47% | 60 |
| Aug 25, 2026 | 107.03 | 107.03 | 106.00 | 106.75 | 106.75 | -2.57% | 69 |
| Aug 24, 2026 | 110.00 | 110.00 | 108.02 | 109.57 | 109.57 | -0.98% | 894 |
| Aug 21, 2026 | 111.77 | 111.77 | 109.45 | 110.66 | 110.66 | - | 190 |
| Aug 20, 2026 | 111.65 | 111.98 | 110.66 | 110.66 | 110.66 | 1.72% | 75 |
| Aug 19, 2026 | 109.01 | 110.11 | 108.13 | 108.79 | 108.79 | -0.39% | 176 |
| Aug 18, 2026 | 108.46 | 109.22 | 108.46 | 109.22 | 109.22 | 0.40% | 145 |