Equatorial S.A. Historical Data - EQTL3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Equatorial S.A. (EQTL3)
Equatorial S.A. (EQTL3) Historical

Equatorial S.A. (EQTL3)

33.74

-0.56

(-1.63%)

Closed September 13 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.66	-4.68926553672	35.4	36.36	33.65	7963330	34.84319046	CS
4	4.73	16.3047225095	29.01	36.36	28.7	8005827	33.13414083	CS
12	0.25	0.746491489997	33.49	36.36	28.6	7921747	32.15103947	CS
26	1.91	6.00062833805	31.83	36.36	28.6	7551797	32.90262345	CS
52	8.45	33.4124159747	25.29	36.36	21.04	7790687	28.52979618	CS
156	13.7919997	69.1397608411	19.9480003	36.36	15.13	7585320	26.07637272	CS
260	0	0	0	35.56	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726176540	33.74	-0.53	-1.55	34.08	34.3	33.65	7457000
1726090140	34.27	-0.23	-0.67	34.47	34.61	34.12	7195100
1726003740	34.5	-0.1	-0.29	34.4	34.64	34.26	7432200
1725917400	34.6	-0.15	-0.43	34.81	34.95	34.51	3184300
1725658200	34.75	-0.34	-0.97	35	35.34	34.7	5442700
1725571800	35.09	-0.55	-1.54	35.55	35.56	34.71	7601500
1725485400	35.64	1.36	3.97	34.49	35.92	34.33	11115400
1725399000	34.28	0.18	0.53	34.35	34.47	34	8139600
1725312600	34.1	-0.1	-0.29	34.01	34.68	33.89	6593100
1725053400	34.2	0.17	0.50	34.01	34.2	33.83	12686900
1724967000	34.03	-0.73	-2.10	34.54	34.82	33.88	7105900
1724880600	34.76	-0.13	-0.37	34.63	34.87	34.38	5280000
1724794140	34.89	0.2	0.58	34.69	35.1	34.63	4687600
1724707740	34.69	-0.51	-1.45	35.46	35.46	34.6	5920400
1724448600	35.2	0.25	0.72	35.14	35.58	34.68	5606900
1724362140	34.95	-0.68	-1.91	35.67	35.67	34.71	7425300
1724275740	35.63	-0.54	-1.49	36.1	36.14	35.4	6660900
1724189340	36.17	0.55	1.54	35.52	36.36	35.51	8531900
1724102940	35.62	0.97	2.80	35.14	35.74	34.71	10367200
1723843800	34.65	0.01	0.03	34.9	35.4	34.64	11293200
1723757340	34.64	-0.74	-2.09	35.4	35.46	34.47	16996500
1723671000	35.38	0.29	0.83	35.15	35.9	34.67	8289900
1723584600	35.09	0.49	1.42	35.03	35.14	34.72	5036000
1723498200	34.6	-0.06	-0.17	34.97	34.97	34.32	5321000
1723239000	34.66	1.07	3.19	33.59	34.74	33.59	9808900
1723152600	33.59	0.41	1.24	33.24	33.59	33.119999	3380800
1723066200	33.18	0.8	2.47	32.68	33.2	32.61	5930900
1722979740	32.38	-0.36	-1.10	32.75	33.17	32.35	7447500
1722893400	32.74	-0.56	-1.68	32.59	32.88	32.299999	8610900
1722634200	33.299999	0.25	0.76	33.08	33.61	32.95	6153100
1722547800	33.049999	0.63	1.94	32.64	33.25	32.57	5925600
1722461400	32.42	0.21	0.65	32.33	32.759999	32.299999	9601700
1722374940	32.21	-0.24	-0.74	32.5	32.5	31.99	4253900
1722288600	32.45	-0.12	-0.37	32.5	32.67	32.28	3335500
1722029400	32.57	0.26	0.80	32.28	32.86	32.25	4422100
1721943000	32.31	0.21	0.65	32.13	32.4	31.96	5244300
1721856600	32.1	-0.58	-1.77	32.65	32.65	31.83	8876300
1721770140	32.68	-0.49	-1.48	33.15	33.259999	32.68	3910000
1721683800	33.17	0.67	2.06	32.45	33.259999	32.439999	8606600
1721424600	32.5	-0.51	-1.54	32.79	33.189999	32.259999	10915800
1721338200	33.009999	-0.34	-1.02	33.32	33.5	32.72	7615200
1721251800	33.35	-0.49	-1.45	33.53	33.8	33.06	7329600
1721165340	33.84	0.2	0.59	33.75	34.09	33.68	7573200
1721079000	33.64	-0.49	-1.44	34.24	34.29	33.64	4599700
1720819800	34.13	0.15	0.44	33.91	34.38	33.74	5330100
1720733400	33.98	0.39	1.16	33.7	34.12	33.63	4827600
1720647000	33.59	0.12	0.36	33.71	34.06	33.47	7082500
1720560540	33.47	0.7	2.14	32.75	33.74	32.75	8221000
1720474200	32.77	0.22	0.68	32.6	33.049999	32.6	4750900
1720215000	32.549999	0.17	0.53	32.659999	33.28	32.36	11975700
1720128540	32.38	0.21	0.65	32.299999	32.689999	32.299999	7009500
1720042200	32.17	0.7	2.22	31.7	32.5	31.7	8462100
1719955800	31.47	-0.68	-2.12	32.18	32.39	31.4	8211100
1719869400	32.15	1.2	3.88	31.21	32.2	30.74	20880700
1719610200	30.95	0.12	0.39	31.32	31.47	30.36	15989000
1719523800	30.83	1.59	5.44	30.89	31.2	30.1	27662300
1719437400	29.24	-0.05	-0.17	29.07	29.29	28.72	8836300
1719351000	29.29	-0.46	-1.55	29.69	29.88	29.2	4956400
1719264600	29.75	0.48	1.64	29.27	29.94	29.15	7369500
1719005400	29.27	0.37	1.28	28.76	29.31	28.76	9898800
1718918940	28.9	-0.15	-0.52	29.01	29.24	28.7	7431000
1718832540	29.05	-0.17	-0.58	29.05	29.19	28.75	4565000
1718746200	29.22	0	0.00	29.15	29.52	29.02	5481900
1718659800	29.22	-0.52	-1.75	29.62	29.8	29.19	4840600
1718400600	29.74	0.76	2.62	28.94	29.95	28.6	10038900
1718314200	28.98	0.09	0.31	28.85	29.38	28.82	4736100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions