Skip to main content
logo
Equinor ASA (BVMF:E1QN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
100.30
-0.40 (-0.40%)
Last updated: Apr 30, 2026, 1:17 PM GMT-3

BVMF:E1QN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026100.30100.70100.30100.70--4,996
Apr 29, 202699.20100.9199.20100.70100.704.58%992
Apr 28, 202696.4196.9896.0096.2996.293.33%40
Apr 27, 202695.3095.3093.1993.1993.19-0.86%539
Apr 24, 202697.3797.3793.9094.0094.00-2.49%142
Apr 23, 202694.0596.4093.8796.4096.402.50%166
Apr 22, 202690.5195.0490.5194.0594.055.12%295
Apr 20, 202689.0090.9988.5689.4789.472.25%82
Apr 17, 202689.0089.0085.9087.5087.50-8.45%407
Apr 16, 202695.2095.7695.2095.5895.584.23%1,120
Apr 15, 202693.8093.9691.7091.7091.70-5.26%1,307
Apr 14, 202697.5097.5094.8096.7996.79-1.04%267
Apr 13, 2026100.89101.0097.7097.8197.81-0.09%1,518
Apr 10, 202695.1598.3895.1597.9097.900.82%97
Apr 9, 2026101.55102.1097.1097.1097.10-3.42%6,213
Apr 8, 202693.80100.9893.80100.54100.54-8.72%7,918
Apr 7, 2026109.12110.14107.25110.14110.142.48%7,726
Apr 6, 2026106.70108.35106.70107.47107.470.37%2,212
Apr 2, 2026107.10109.80106.70107.07107.070.54%6,617
Apr 1, 2026106.70106.70101.42106.49106.49-3.19%5,133
Mar 31, 2026109.76113.30107.91110.00110.00-1.79%6,017
Mar 30, 2026108.87112.97108.87112.00112.002.75%3,301
Mar 27, 2026108.35109.00107.94109.00109.000.14%358
Mar 26, 2026107.80109.00107.14108.85108.853.03%9,463
Mar 25, 2026104.65106.50101.40105.65105.65-3.06%2,303
Mar 24, 2026102.00108.99102.00108.99108.995.30%475
Mar 23, 2026101.00103.6998.78103.50103.50-6.59%1,502
Mar 20, 2026105.60111.11105.60110.80110.804.69%14,076
Mar 19, 2026105.82110.60104.10105.84105.840.04%25,234
Mar 18, 202697.03105.8097.03105.80105.809.60%2,252
Mar 17, 202695.0096.5394.3296.5396.532.91%2,526
Mar 16, 202693.7894.0593.1593.8093.80-0.07%125
Mar 13, 202691.0094.5090.0993.8793.873.15%1,549
Mar 12, 202687.5791.0087.3091.0091.005.62%1,792
Mar 11, 202685.1986.3585.1986.1686.163.36%6,723
Mar 10, 202682.5683.9982.0083.3683.36-0.75%221
Mar 9, 202688.1588.8383.4383.9983.99-4.73%11,761
Mar 6, 202685.6088.1685.6088.1688.165.35%2,555
Mar 5, 202682.6484.0082.6483.6883.681.26%2,830
Mar 4, 202681.0482.7280.8882.6482.64-0.77%5,034
Mar 3, 202683.1184.2482.8883.2883.281.26%11,434
Mar 2, 202683.4185.6081.1282.2482.247.79%10,854
Feb 27, 202677.1477.1475.6776.3076.302.44%15,051
Feb 26, 202673.6474.4873.5074.4874.48-0.37%75
Feb 25, 202675.1075.1574.7274.7674.76-0.44%323
Feb 24, 202675.2075.5374.6575.0975.090.35%217
Feb 23, 202674.0674.9074.0674.8374.830.58%243
Feb 20, 202674.9874.9874.0874.4074.40-1.04%270
Feb 19, 202674.6776.4074.6775.1875.181.80%342
Feb 18, 202673.3574.1073.3573.8573.855.39%3,800