Equinor ASA (BVMF:E1QN34)
Brazil · Delayed Price · Currency is BRL 108.35
+1.10 (1.03%)
At close: Aug 27, 2026
BVMF:E1QN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 107.60 | 108.90 | 107.00 | 108.79 | 108.79 | 1.11% | 194 |
| Aug 14, 2026 | 105.08 | 107.89 | 105.08 | 107.60 | 107.60 | -2.84% | 204 |
| Aug 13, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | -1.40% | 1 |
| Aug 12, 2026 | 109.75 | 113.00 | 109.75 | 113.00 | 112.32 | 4.73% | 120 |
| Aug 11, 2026 | 105.57 | 108.00 | 105.10 | 107.90 | 107.25 | 2.76% | 64 |
| Aug 10, 2026 | 102.70 | 105.40 | 102.70 | 105.00 | 104.36 | 5.95% | 208 |
| Aug 7, 2026 | 100.80 | 100.80 | 99.10 | 99.10 | 98.50 | -0.70% | 27 |
| Aug 6, 2026 | 99.10 | 99.80 | 99.10 | 99.80 | 99.20 | 1.84% | 38 |
| Aug 5, 2026 | 99.60 | 99.60 | 98.00 | 98.00 | 97.41 | -2.29% | 206 |
| Aug 4, 2026 | 100.30 | 100.30 | 100.00 | 100.30 | 99.69 | -0.62% | 19 |
| Aug 3, 2026 | 101.70 | 102.00 | 100.90 | 100.93 | 100.32 | -2.86% | 2,414 |
| Jul 31, 2026 | 103.60 | 104.37 | 103.60 | 103.90 | 103.27 | 1.24% | 84 |
| Jul 30, 2026 | 105.60 | 105.60 | 101.64 | 102.63 | 102.01 | -1.70% | 1,031 |
| Jul 29, 2026 | 104.62 | 105.00 | 104.00 | 104.40 | 103.77 | 6.81% | 1,244 |
| Jul 28, 2026 | 98.33 | 99.66 | 96.90 | 97.74 | 97.15 | -1.27% | 1,488 |
| Jul 27, 2026 | 100.73 | 100.73 | 99.00 | 99.00 | 98.40 | -3.70% | 86 |
| Jul 24, 2026 | 103.40 | 103.40 | 101.50 | 102.80 | 102.18 | -1.53% | 122 |
| Jul 23, 2026 | 102.00 | 105.80 | 102.00 | 104.40 | 103.77 | 3.57% | 601 |
| Jul 22, 2026 | 98.27 | 100.80 | 98.27 | 100.80 | 100.19 | 5.99% | 751 |
| Jul 21, 2026 | 95.93 | 95.94 | 94.90 | 95.10 | 94.52 | -0.42% | 64 |
| Jul 20, 2026 | 95.00 | 96.00 | 94.23 | 95.50 | 94.92 | 0.73% | 91 |
| Jul 17, 2026 | 94.32 | 95.00 | 94.23 | 94.81 | 94.24 | 4.58% | 1,296 |
| Jul 16, 2026 | 90.81 | 91.17 | 90.63 | 90.66 | 90.11 | -0.25% | 43 |
| Jul 15, 2026 | 91.98 | 91.98 | 89.91 | 90.89 | 90.34 | -0.60% | 200 |
| Jul 14, 2026 | 92.79 | 92.79 | 91.37 | 91.44 | 90.89 | -1.17% | 122 |
| Jul 13, 2026 | 88.30 | 92.70 | 88.30 | 92.52 | 91.96 | 7.98% | 194 |
| Jul 10, 2026 | 86.00 | 86.00 | 85.50 | 85.68 | 85.16 | -1.24% | 141 |
| Jul 9, 2026 | 87.75 | 87.78 | 86.76 | 86.76 | 86.23 | -1.23% | 343 |
| Jul 8, 2026 | 88.38 | 89.70 | 87.84 | 87.84 | 87.31 | 0.18% | 464 |
| Jul 7, 2026 | 84.39 | 87.68 | 84.39 | 87.68 | 87.15 | 6.82% | 512 |
| Jul 6, 2026 | 84.69 | 84.69 | 82.08 | 82.08 | 81.58 | -3.08% | 104 |
| Jul 3, 2026 | 83.73 | 84.69 | 82.85 | 84.69 | 84.18 | 1.84% | 16 |
| Jul 2, 2026 | 83.04 | 83.19 | 83.04 | 83.16 | 82.66 | 1.95% | 134 |
| Jul 1, 2026 | 81.52 | 81.76 | 81.40 | 81.57 | 81.08 | 0.26% | 2,331 |
| Jun 30, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.87 | - | 1 |
| Jun 29, 2026 | 80.56 | 81.36 | 80.24 | 81.36 | 80.87 | 1.45% | 12 |
| Jun 26, 2026 | 80.00 | 80.63 | 80.00 | 80.20 | 79.71 | -1.52% | 1,098 |
| Jun 25, 2026 | 80.88 | 81.92 | 80.88 | 81.44 | 80.95 | -1.17% | 147 |
| Jun 24, 2026 | 83.83 | 83.83 | 82.00 | 82.40 | 81.90 | -2.55% | 1,198 |
| Jun 23, 2026 | 84.25 | 84.64 | 83.92 | 84.56 | 84.05 | 0.38% | 123 |
| Jun 22, 2026 | 84.16 | 84.32 | 84.08 | 84.24 | 83.73 | 1.79% | 17 |