Equatorial Energia (EQTL3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 29.37 | -0.59 | -1.97 | 29.75 | 29.86 | 29.15 | 9928 |
| 1719264600 | 29.96 | 0.76 | 2.60 | 29.23 | 29.96 | 29.14 | 10888 |
| 1719005400 | 29.2 | 0.4 | 1.39 | 28.8 | 29.35 | 28.8 | 13194 |
| 1718918940 | 28.8 | -0.19 | -0.66 | 28.95 | 29.23 | 28.71 | 11354 |
| 1718832540 | 28.99 | -0.23 | -0.79 | 29.15 | 29.27 | 28.76 | 11511 |
| 1718746200 | 29.22 | -0.23 | -0.78 | 29.19 | 29.51 | 29.04 | 12600 |
| 1718659800 | 29.45 | -0.49 | -1.64 | 29.77 | 29.8 | 29.16 | 13283 |
| 1718400600 | 29.94 | 1.03 | 3.56 | 28.86 | 29.99 | 28.62 | 13343 |
| 1718314200 | 28.91 | 0.06 | 0.21 | 29.02 | 29.36 | 28.84 | 10081 |
| 1718227800 | 28.85 | -0.2 | -0.69 | 29.09 | 29.62 | 28.73 | 11942 |
| 1718141400 | 29.05 | -0.13 | -0.45 | 29.24 | 29.63 | 28.92 | 10025 |
| 1718055000 | 29.18 | -0.37 | -1.25 | 29.46 | 30.06 | 28.92 | 15490 |
| 1717795800 | 29.55 | -0.45 | -1.50 | 29.44 | 30.07 | 29.4 | 12847 |
| 1717709400 | 30 | 0.02 | 0.07 | 30.06 | 30.36 | 29.7 | 10941 |
| 1717622940 | 29.98 | 0.11 | 0.37 | 29.65 | 30.28 | 29.6 | 11314 |
| 1717536600 | 29.87 | 0.34 | 1.15 | 29.39 | 29.94 | 29.24 | 12453 |
| 1717450200 | 29.53 | 0.16 | 0.54 | 29.3 | 29.84 | 29.21 | 12279 |
| 1717191000 | 29.37 | -0.23 | -0.78 | 29.6 | 29.79 | 29.19 | 14454 |
| 1717018140 | 29.6 | -0.55 | -1.82 | 30.13 | 30.14 | 29.35 | 12845 |
| 1716931740 | 30.15 | -0.28 | -0.92 | 30.43 | 30.73 | 29.86 | 12094 |
| 1716845340 | 30.43 | 0.21 | 0.69 | 30.02 | 30.54 | 30.02 | 9325 |
| 1716586200 | 30.22 | 0.59 | 1.99 | 29.69 | 30.45 | 29.69 | 9837 |
| 1716499800 | 29.63 | -0.52 | -1.72 | 29.94 | 30.19 | 29.59 | 11860 |
| 1716413340 | 30.15 | -0.47 | -1.53 | 30.5 | 30.65 | 29.9 | 10870 |
| 1716327000 | 30.62 | 0.07 | 0.23 | 30.55 | 31 | 30.43 | 9508 |
| 1716240600 | 30.55 | -0.17 | -0.55 | 30.6 | 30.85 | 30.39 | 10970 |
| 1715981400 | 30.72 | -0.68 | -2.17 | 31.21 | 31.29 | 30.65 | 10890 |
| 1715895000 | 31.4 | -0.39 | -1.23 | 31.86 | 31.98 | 31.01 | 9887 |
| 1715808600 | 31.79 | 0.93 | 3.01 | 31.12 | 31.8 | 30.97 | 14397 |
| 1715722200 | 30.86 | 0.31 | 1.01 | 30.7 | 31.3 | 30.57 | 8498 |
| 1715635800 | 30.55 | 0 | 0.00 | 30.5 | 30.97 | 30.3 | 6588 |
| 1715376600 | 30.55 | -0.14 | -0.46 | 31.05 | 31.13 | 30.35 | 7880 |
| 1715290140 | 30.69 | -0.73 | -2.32 | 31.4 | 31.4 | 30.25 | 12014 |
| 1715203800 | 31.42 | -0.38 | -1.19 | 31.51 | 31.59 | 31.02 | 8822 |
| 1715117400 | 31.8 | 0.29 | 0.92 | 31.51 | 31.9 | 31.33 | 12110 |
| 1715031000 | 31.51 | 0.25 | 0.80 | 31.64 | 31.97 | 31.24 | 9073 |
| 1714771800 | 31.26 | 0.83 | 2.73 | 30.31 | 31.78 | 30.31 | 11415 |
| 1714685400 | 30.43 | -0.51 | -1.65 | 30.73 | 30.99 | 30.13 | 12328 |
| 1714512600 | 30.94 | -0.01 | -0.03 | 31 | 31 | 30.46 | 10504 |
| 1714426200 | 30.95 | -0.17 | -0.55 | 31.26 | 31.52 | 30.89 | 9151 |
| 1714167000 | 31.12 | 0.32 | 1.04 | 30.8 | 31.58 | 30.8 | 8145 |
| 1714080540 | 30.8 | -0.47 | -1.50 | 31.26 | 31.26 | 30.8 | 9904 |
| 1713994200 | 31.27 | -0.02 | -0.06 | 31.4 | 31.51 | 31.18 | 8599 |
| 1713907800 | 31.29 | -0.11 | -0.35 | 31.25 | 31.57 | 31.06 | 8173 |
| 1713821340 | 31.4 | -0.06 | -0.19 | 31.25 | 31.49 | 31.07 | 8001 |
| 1713562200 | 31.46 | 0.41 | 1.32 | 31.06 | 31.64 | 31.01 | 9597 |
| 1713475800 | 31.05 | -0.18 | -0.58 | 31.03 | 31.56 | 30.95 | 9501 |
| 1713389400 | 31.23 | -0.06 | -0.19 | 31.33 | 31.54 | 31 | 9367 |
| 1713302940 | 31.29 | -0.5 | -1.57 | 31.47 | 31.79 | 31.2 | 8598 |
| 1713216600 | 31.79 | 0.29 | 0.92 | 31.64 | 31.88 | 31.17 | 13728 |
| 1712957400 | 31.5 | -0.4 | -1.25 | 31.82 | 31.85 | 31.46 | 12569 |
| 1712870940 | 31.9 | -0.11 | -0.34 | 32.02 | 32.18 | 31.53 | 10079 |
| 1712784540 | 32.009999 | -0.53 | -1.63 | 32.22 | 32.56 | 31.8 | 10824 |
| 1712698140 | 32.54 | 0.19 | 0.59 | 32.17 | 32.84 | 32.17 | 9997 |
| 1712611740 | 32.35 | 0.44 | 1.38 | 31.97 | 32.35 | 31.73 | 12184 |
| 1712352600 | 31.91 | -0.39 | -1.21 | 32.38 | 32.49 | 31.48 | 18674 |
| 1712266140 | 32.299999 | 0.14 | 0.44 | 32.159999 | 32.89 | 32.159999 | 8037 |
| 1712179740 | 32.159999 | -0.05 | -0.16 | 32.21 | 32.659999 | 31.95 | 14782 |
| 1712093400 | 32.21 | -0.04 | -0.12 | 32.09 | 32.619999 | 31.7 | 10961 |
| 1712006940 | 32.25 | 0.05 | 0.16 | 32.46 | 32.46 | 31.82 | 18381 |
| 1711661400 | 32.2 | -0.66 | -2.01 | 32.84 | 32.89 | 32 | 18096 |
| 1711574940 | 32.86 | -0.04 | -0.12 | 32.85 | 33.06 | 32.45 | 14337 |
| 1711488540 | 32.9 | -0.11 | -0.33 | 33.76 | 33.86 | 32.7 | 10101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
