Equatorial S.A. (BVMF:EQTL3)
Brazil · Delayed Price · Currency is BRL 37.22
+0.12 (0.32%)
Oct 27, 2025, 4:45 PM GMT-3
Equatorial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.89 | 37.37 | 36.80 | 37.10 | 37.10 | 1.15% | 4,514,500 |
| Oct 23, 2025 | 36.70 | 36.89 | 36.28 | 36.68 | 36.68 | 0.30% | 4,933,000 |
| Oct 22, 2025 | 36.39 | 36.57 | 35.96 | 36.57 | 36.57 | 0.85% | 7,354,800 |
| Oct 21, 2025 | 36.42 | 36.67 | 36.04 | 36.26 | 36.26 | -0.66% | 4,577,200 |
| Oct 20, 2025 | 36.55 | 36.74 | 36.31 | 36.50 | 36.50 | 0.47% | 5,660,000 |
| Oct 17, 2025 | 35.51 | 36.53 | 35.51 | 36.33 | 36.33 | 1.25% | 12,510,900 |
| Oct 16, 2025 | 35.32 | 35.96 | 35.32 | 35.88 | 35.88 | 0.53% | 5,982,600 |
| Oct 15, 2025 | 34.84 | 35.72 | 34.75 | 35.69 | 35.69 | 1.22% | 11,827,400 |
| Oct 14, 2025 | 35.35 | 35.62 | 35.10 | 35.26 | 35.26 | -0.37% | 7,482,400 |
| Oct 13, 2025 | 35.41 | 35.71 | 35.38 | 35.39 | 35.39 | 0.40% | 5,046,900 |
| Oct 10, 2025 | 35.39 | 35.63 | 34.92 | 35.25 | 35.25 | -0.23% | 24,800,700 |
| Oct 9, 2025 | 35.47 | 35.51 | 35.15 | 35.33 | 35.33 | 0.11% | 6,721,400 |
| Oct 8, 2025 | 35.38 | 35.40 | 35.00 | 35.29 | 35.29 | 0.20% | 20,706,800 |
| Oct 7, 2025 | 35.91 | 35.97 | 35.09 | 35.22 | 35.22 | -2.46% | 26,233,100 |
| Oct 6, 2025 | 36.25 | 36.38 | 35.92 | 36.11 | 36.11 | -0.39% | 5,390,300 |
| Oct 3, 2025 | 36.25 | 36.39 | 35.85 | 36.25 | 36.25 | - | 4,691,600 |
| Oct 2, 2025 | 36.62 | 36.77 | 36.03 | 36.25 | 36.25 | -1.28% | 7,774,900 |
| Oct 1, 2025 | 36.76 | 37.08 | 36.65 | 36.72 | 36.72 | -0.62% | 6,579,000 |
| Sep 30, 2025 | 37.24 | 37.36 | 36.86 | 36.95 | 36.95 | -0.16% | 6,519,500 |
| Sep 29, 2025 | 37.32 | 37.37 | 36.80 | 37.01 | 37.01 | 0.76% | 4,236,600 |
| Sep 26, 2025 | 36.75 | 37.00 | 36.41 | 36.73 | 36.73 | 0.27% | 3,238,300 |
| Sep 25, 2025 | 36.82 | 36.92 | 36.53 | 36.63 | 36.63 | -0.79% | 4,095,600 |
| Sep 24, 2025 | 37.19 | 37.25 | 36.77 | 36.92 | 36.92 | -0.86% | 3,211,000 |
| Sep 23, 2025 | 36.63 | 37.46 | 36.51 | 37.24 | 37.24 | 1.80% | 3,604,100 |
| Sep 22, 2025 | 36.75 | 36.96 | 36.06 | 36.58 | 36.58 | -1.64% | 5,030,200 |
| Sep 19, 2025 | 36.62 | 37.36 | 36.47 | 37.19 | 37.19 | 1.58% | 12,662,300 |
| Sep 18, 2025 | 36.56 | 36.70 | 36.35 | 36.61 | 36.61 | -0.14% | 8,788,300 |
| Sep 17, 2025 | 36.34 | 36.83 | 36.21 | 36.66 | 36.66 | 1.13% | 7,088,200 |
| Sep 16, 2025 | 36.95 | 36.95 | 35.81 | 36.25 | 36.25 | -0.85% | 21,540,900 |
| Sep 15, 2025 | 36.46 | 36.82 | 36.14 | 36.56 | 36.56 | 1.08% | 4,243,100 |
| Sep 12, 2025 | 36.07 | 36.38 | 35.89 | 36.17 | 36.17 | -0.71% | 4,485,900 |
| Sep 11, 2025 | 36.45 | 36.75 | 36.07 | 36.43 | 36.43 | -0.05% | 6,205,500 |
| Sep 10, 2025 | 36.19 | 36.61 | 36.14 | 36.45 | 36.45 | 0.66% | 4,009,500 |
| Sep 9, 2025 | 36.38 | 36.54 | 36.11 | 36.21 | 36.21 | -0.58% | 3,873,600 |
| Sep 8, 2025 | 36.61 | 36.67 | 36.23 | 36.42 | 36.42 | -0.46% | 3,525,000 |
| Sep 5, 2025 | 36.16 | 36.73 | 36.06 | 36.59 | 36.59 | 2.09% | 4,509,400 |
| Sep 4, 2025 | 35.70 | 36.06 | 35.33 | 35.84 | 35.84 | 0.73% | 9,022,300 |
| Sep 3, 2025 | 35.92 | 35.95 | 35.34 | 35.58 | 35.58 | -0.86% | 6,671,400 |
| Sep 2, 2025 | 36.08 | 36.20 | 35.65 | 35.89 | 35.89 | -1.13% | 5,110,200 |
| Sep 1, 2025 | 36.62 | 36.73 | 36.10 | 36.30 | 36.30 | -0.74% | 3,949,300 |
| Aug 29, 2025 | 36.57 | 37.00 | 36.47 | 36.57 | 36.57 | -0.19% | 7,484,100 |
| Aug 28, 2025 | 36.43 | 37.08 | 36.32 | 36.64 | 36.64 | 1.08% | 6,899,100 |
| Aug 27, 2025 | 35.47 | 36.33 | 35.45 | 36.25 | 36.25 | 1.74% | 5,638,700 |
| Aug 26, 2025 | 35.60 | 35.72 | 35.02 | 35.63 | 35.63 | -0.06% | 7,967,200 |
| Aug 25, 2025 | 35.96 | 36.34 | 35.59 | 35.65 | 35.65 | -0.28% | 4,927,000 |
| Aug 22, 2025 | 34.76 | 35.90 | 34.73 | 35.75 | 35.75 | 3.00% | 7,531,200 |
| Aug 21, 2025 | 35.07 | 35.28 | 34.62 | 34.71 | 34.71 | -1.64% | 6,469,800 |
| Aug 20, 2025 | 34.74 | 35.29 | 34.74 | 35.29 | 35.29 | 0.74% | 4,844,100 |
| Aug 19, 2025 | 35.29 | 35.45 | 34.71 | 35.03 | 35.03 | -2.53% | 6,302,100 |
| Aug 18, 2025 | 35.92 | 36.19 | 35.76 | 35.94 | 35.94 | 0.11% | 4,403,400 |