Equatorial Energia (EQTL3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 3.72588157019 | 30.06 | 31.6 | 29.44 | 7784200 | 30.23283844 | CS |
| 4 | 0.43 | 1.39837398374 | 30.75 | 32.1 | 29.44 | 7064106 | 30.67592293 | CS |
| 12 | 1.75 | 5.94631328576 | 29.43 | 32.1 | 26.24 | 9215724 | 29.03072394 | CS |
| 26 | -3.22 | -9.36046511628 | 34.4 | 34.64 | 26.24 | 8587501 | 30.56480545 | CS |
| 52 | -2.23 | -6.67464830889 | 33.41 | 36.36 | 26.24 | 8255739 | 31.33822899 | CS |
| 156 | 5.71 | 22.4185316058 | 25.47 | 36.36 | 21.87 | 8068217 | 29.52787732 | CS |
| 260 | 8.48 | 37.3568281938 | 22.7 | 36.36 | 15.13 | 8057511 | 26.65497637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 31.18 | 0.38 | 1.23 | 30.87 | 31.6 | 30.87 | 13116200 |
| 1741382940 | 30.8 | 0.58 | 1.92 | 29.81 | 31.06 | 29.63 | 8225400 |
| 1741296540 | 30.22 | 0.53 | 1.79 | 29.71 | 30.51 | 29.6 | 6691500 |
| 1741210140 | 29.69 | -0.37 | -1.23 | 30.06 | 30.13 | 29.44 | 8435700 |
| 1740778200 | 30.06 | -0.27 | -0.89 | 30 | 30.73 | 29.71 | 11271500 |
| 1740691740 | 30.33 | -0.09 | -0.30 | 30.61 | 30.61 | 30.19 | 4631100 |
| 1740605400 | 30.42 | -0.58 | -1.87 | 31.25 | 31.35 | 30.26 | 6130800 |
| 1740519000 | 31 | 0.66 | 2.18 | 30.26 | 31.19 | 30.24 | 8763700 |
| 1740432540 | 30.34 | -0.85 | -2.73 | 31.31 | 31.31 | 30.16 | 7373100 |
| 1740173400 | 31.19 | 0.09 | 0.29 | 31.02 | 31.5 | 30.81 | 5724000 |
| 1740087000 | 31.1 | -0.07 | -0.22 | 31.05 | 31.27 | 30.57 | 6856100 |
| 1740000540 | 31.17 | -0.15 | -0.48 | 31.11 | 31.24 | 30.96 | 6704600 |
| 1739914140 | 31.32 | -0.48 | -1.51 | 31.94 | 31.97 | 31.15 | 6336000 |
| 1739827800 | 31.8 | 0.37 | 1.18 | 31.58 | 32.1 | 31.46 | 6789500 |
| 1739568600 | 31.43 | 0.85 | 2.78 | 30.9 | 31.95 | 30.78 | 7599300 |
| 1739482140 | 30.58 | 0.27 | 0.89 | 30.12 | 30.72 | 30.04 | 3117500 |
| 1739395740 | 30.31 | -0.48 | -1.56 | 30.48 | 30.72 | 30.12 | 8064800 |
| 1739309400 | 30.79 | 0.71 | 2.36 | 29.8 | 30.96 | 29.66 | 7529800 |
| 1739222940 | 30.08 | -0.22 | -0.73 | 30.75 | 30.75 | 29.98 | 6909500 |
| 1738963800 | 30.3 | -0.4 | -1.30 | 30.75 | 30.98 | 30.3 | 9967800 |
| 1738877340 | 30.7 | 0.3 | 0.99 | 30.1 | 30.8 | 30.07 | 6742800 |
| 1738790940 | 30.4 | 0.05 | 0.16 | 30.39 | 30.8 | 30.07 | 8087400 |
| 1738704600 | 30.35 | 0.21 | 0.70 | 30 | 30.44 | 29.98 | 7896200 |
| 1738618200 | 30.14 | -0.01 | -0.03 | 29.91 | 30.4 | 29.48 | 11613400 |
| 1738358940 | 30.15 | -0.37 | -1.21 | 30.61 | 30.65 | 30.1 | 7673300 |
| 1738272540 | 30.52 | 1.4 | 4.81 | 29.13 | 30.65 | 29.09 | 15645300 |
| 1738186200 | 29.12 | -0.23 | -0.78 | 29.49 | 29.6 | 29.09 | 6387700 |
| 1738099740 | 29.35 | 0.09 | 0.31 | 29.21 | 29.46 | 29.04 | 8234400 |
| 1738013340 | 29.26 | 0.89 | 3.14 | 28.54 | 29.38 | 28.34 | 6746700 |
| 1737754200 | 28.37 | 0.01 | 0.04 | 28.22 | 28.71 | 28.05 | 5191800 |
| 1737667740 | 28.36 | -0.34 | -1.18 | 28.85 | 28.85 | 28.28 | 5572100 |
| 1737581400 | 28.7 | 0.42 | 1.49 | 28.2 | 29.05 | 28.15 | 10481800 |
| 1737495000 | 28.28 | 0.18 | 0.64 | 28.24 | 28.43 | 27.96 | 7017700 |
| 1737408600 | 28.1 | 0.24 | 0.86 | 27.72 | 28.17 | 27.42 | 5139900 |
| 1737149400 | 27.86 | 0.3 | 1.09 | 27.56 | 28.17 | 27.42 | 12830500 |
| 1737062940 | 27.56 | -0.21 | -0.76 | 27.76 | 27.82 | 27.35 | 8180500 |
| 1736976540 | 27.77 | 0.6 | 2.21 | 27.46 | 28.03 | 27.32 | 23067100 |
| 1736890140 | 27.17 | 0.03 | 0.11 | 26.92 | 27.27 | 26.82 | 11157400 |
| 1736803740 | 27.14 | -0.02 | -0.07 | 27.23 | 27.33 | 26.87 | 6915600 |
| 1736544540 | 27.16 | -0.07 | -0.26 | 27.23 | 27.44 | 26.53 | 13372300 |
| 1736458140 | 27.23 | 0.22 | 0.81 | 27.01 | 27.54 | 27.01 | 7012800 |
| 1736371740 | 27.01 | -0.66 | -2.39 | 27.46 | 27.6 | 26.93 | 8965700 |
| 1736285400 | 27.67 | 0.51 | 1.88 | 27.24 | 27.73 | 27.21 | 9599400 |
| 1736198940 | 27.16 | 0.92 | 3.51 | 26.77 | 27.38 | 26.72 | 12049200 |
| 1735939740 | 26.24 | -0.48 | -1.80 | 26.63 | 26.91 | 26.24 | 8847000 |
| 1735853400 | 26.72 | -0.68 | -2.48 | 27.39 | 27.39 | 26.59 | 10795600 |
| 1735594200 | 27.4 | -0.24 | -0.87 | 27.7 | 27.86 | 26.99 | 15853500 |
| 1735334940 | 27.64 | -0.18 | -0.65 | 28.1 | 28.26 | 27.52 | 6212200 |
| 1735248540 | 27.82 | -0.11 | -0.39 | 27.93 | 28.07 | 27.56 | 7784000 |
| 1734989340 | 27.93 | -1.19 | -4.09 | 29.04 | 29.17 | 27.8 | 12998300 |
| 1734730200 | 29.12 | 0.25 | 0.87 | 28.61 | 29.32 | 28.46 | 16036000 |
| 1734643800 | 28.87 | 0.37 | 1.30 | 28.5 | 29.15 | 28.25 | 15498200 |
| 1734557400 | 28.5 | -1.46 | -4.87 | 29.8 | 29.86 | 28.24 | 15980700 |
| 1734470940 | 29.96 | 0.86 | 2.96 | 29.25 | 30.14 | 29.11 | 15794000 |
| 1734384540 | 29.1 | -0.33 | -1.12 | 29.43 | 29.7 | 29.06 | 9146900 |
| 1734125340 | 29.43 | -0.24 | -0.81 | 29.76 | 29.79 | 29.22 | 9648700 |
| 1734039000 | 29.67 | -1.21 | -3.92 | 30.56 | 30.84 | 29.67 | 11208000 |
| 1733952540 | 30.88 | 0.82 | 2.73 | 30.13 | 31.34 | 29.59 | 10972600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
