Equinor ASA (BVMF:E1QN34)
Brazil
· Delayed Price · Currency is BRL 88.20
+0.04 (0.05%)
Last updated: Mar 9, 2026, 3:51 PM GMT-3
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.15 | 88.83 | 87.93 | 88.02 | - | -0.16% | 56 |
| Mar 6, 2026 | 85.60 | 88.16 | 85.60 | 88.16 | 88.16 | 5.35% | 2,555 |
| Mar 5, 2026 | 82.64 | 84.00 | 82.64 | 83.68 | 83.68 | 1.26% | 2,830 |
| Mar 4, 2026 | 81.04 | 82.72 | 80.88 | 82.64 | 82.64 | -0.77% | 5,034 |
| Mar 3, 2026 | 83.11 | 84.24 | 82.88 | 83.28 | 83.28 | 1.26% | 11,434 |
| Mar 2, 2026 | 83.41 | 85.60 | 81.12 | 82.24 | 82.24 | 7.79% | 10,854 |
| Feb 27, 2026 | 77.14 | 77.14 | 75.67 | 76.30 | 76.30 | 2.44% | 15,051 |
| Feb 26, 2026 | 73.64 | 74.48 | 73.50 | 74.48 | 74.48 | -0.37% | 75 |
| Feb 25, 2026 | 75.10 | 75.15 | 74.72 | 74.76 | 74.76 | -0.44% | 323 |
| Feb 24, 2026 | 75.20 | 75.53 | 74.65 | 75.09 | 75.09 | 0.35% | 217 |
| Feb 23, 2026 | 74.06 | 74.90 | 74.06 | 74.83 | 74.83 | 0.58% | 243 |
| Feb 20, 2026 | 74.98 | 74.98 | 74.08 | 74.40 | 74.40 | -1.04% | 270 |
| Feb 19, 2026 | 74.67 | 76.40 | 74.67 | 75.18 | 75.18 | 1.80% | 342 |
| Feb 18, 2026 | 73.35 | 74.10 | 73.35 | 73.85 | 73.85 | 5.39% | 3,800 |
| Feb 13, 2026 | 72.10 | 73.40 | 70.07 | 70.07 | 70.07 | -1.31% | 186 |
| Feb 12, 2026 | 73.28 | 73.28 | 71.00 | 71.00 | 71.00 | -4.05% | 74 |
| Feb 11, 2026 | 75.85 | 75.85 | 72.66 | 74.00 | 73.28 | 1.79% | 71 |
| Feb 10, 2026 | 74.20 | 74.20 | 71.82 | 72.70 | 71.99 | 1.72% | 103 |
| Feb 9, 2026 | 71.15 | 71.90 | 70.84 | 71.47 | 70.77 | 0.65% | 59 |
| Feb 6, 2026 | 69.20 | 72.20 | 68.99 | 71.01 | 70.32 | 2.62% | 1,634 |
| Feb 5, 2026 | 72.00 | 72.00 | 68.99 | 69.20 | 68.53 | -3.19% | 839 |
| Feb 4, 2026 | 68.98 | 71.48 | 68.04 | 71.48 | 70.78 | 4.12% | 62 |
| Feb 3, 2026 | 68.88 | 68.88 | 67.10 | 68.65 | 67.98 | -0.33% | 28 |
| Feb 2, 2026 | 68.46 | 69.30 | 68.25 | 68.88 | 68.21 | -2.41% | 104 |
| Jan 30, 2026 | 70.00 | 70.58 | 69.58 | 70.58 | 69.89 | 0.47% | 225 |
| Jan 29, 2026 | 69.48 | 71.26 | 69.48 | 70.25 | 69.57 | 3.31% | 371 |
| Jan 28, 2026 | 68.50 | 68.95 | 68.00 | 68.00 | 67.34 | -0.15% | 118 |
| Jan 27, 2026 | 68.03 | 68.40 | 67.48 | 68.10 | 67.44 | 1.11% | 4,220 |
| Jan 26, 2026 | 67.76 | 67.76 | 67.30 | 67.35 | 66.69 | -0.09% | 26 |
| Jan 23, 2026 | 66.64 | 67.48 | 66.64 | 67.41 | 66.75 | 2.77% | 150 |
| Jan 22, 2026 | 65.19 | 65.59 | 64.89 | 65.59 | 64.95 | -3.33% | 1,153 |
| Jan 21, 2026 | 68.07 | 68.30 | 67.55 | 67.85 | 67.19 | 0.95% | 352 |
| Jan 20, 2026 | 66.90 | 67.75 | 66.57 | 67.21 | 66.55 | 0.07% | 744 |
| Jan 19, 2026 | 67.99 | 69.48 | 67.16 | 67.16 | 66.51 | -1.57% | 102 |
| Jan 16, 2026 | 65.12 | 68.60 | 65.12 | 68.23 | 67.57 | 2.68% | 38 |
| Jan 15, 2026 | 66.50 | 66.50 | 65.73 | 66.45 | 65.80 | -0.39% | 94 |
| Jan 14, 2026 | 65.91 | 68.18 | 65.91 | 66.71 | 66.06 | 1.51% | 863 |
| Jan 13, 2026 | 65.05 | 66.25 | 65.05 | 65.72 | 65.08 | 3.14% | 378 |
| Jan 12, 2026 | 64.00 | 64.40 | 63.54 | 63.72 | 63.10 | 0.93% | 516 |
| Jan 9, 2026 | 62.82 | 63.90 | 62.82 | 63.13 | 62.51 | -1.21% | 469 |
| Jan 8, 2026 | 62.91 | 63.90 | 62.17 | 63.90 | 63.28 | 2.60% | 1,546 |
| Jan 7, 2026 | 62.40 | 62.64 | 61.72 | 62.28 | 61.67 | -0.19% | 249 |
| Jan 6, 2026 | 65.38 | 65.38 | 62.23 | 62.40 | 61.79 | -4.56% | 13,017 |
| Jan 5, 2026 | 64.75 | 65.38 | 64.00 | 65.38 | 64.74 | -0.68% | 82 |
| Jan 2, 2026 | 65.20 | 66.41 | 64.62 | 65.83 | 65.19 | 1.31% | 8,047 |
| Dec 30, 2025 | 64.92 | 64.98 | 64.38 | 64.98 | 64.35 | 0.05% | 248 |
| Dec 29, 2025 | 64.73 | 65.16 | 64.73 | 64.95 | 64.32 | 0.79% | 1,383 |
| Dec 26, 2025 | 63.84 | 64.44 | 63.60 | 64.44 | 63.81 | 0.94% | 2,147 |
| Dec 23, 2025 | 64.02 | 64.02 | 63.53 | 63.84 | 63.22 | 1.09% | 39 |
| Dec 22, 2025 | 63.42 | 64.00 | 62.75 | 63.15 | 62.53 | -0.43% | 412 |
| Dec 19, 2025 | 63.06 | 63.42 | 63.01 | 63.42 | 62.80 | 1.05% | 333 |
| Dec 18, 2025 | 63.88 | 63.88 | 62.50 | 62.76 | 62.15 | -0.76% | 4,130 |
| Dec 17, 2025 | 62.15 | 63.30 | 62.15 | 63.24 | 62.62 | 3.98% | 5,908 |
| Dec 16, 2025 | 61.56 | 61.62 | 60.82 | 60.82 | 60.23 | -2.06% | 24,593 |
| Dec 15, 2025 | 62.16 | 62.16 | 61.60 | 62.10 | 61.49 | -0.10% | 452 |
| Dec 12, 2025 | 62.10 | 62.28 | 62.02 | 62.16 | 61.55 | 0.75% | 33 |
| Dec 11, 2025 | 62.29 | 62.29 | 61.59 | 61.70 | 61.10 | -2.09% | 2,424 |
| Dec 10, 2025 | 62.45 | 63.02 | 62.16 | 63.02 | 62.41 | 0.91% | 2,126 |
| Dec 9, 2025 | 61.46 | 63.60 | 61.46 | 62.45 | 61.84 | -0.10% | 4,360 |
| Dec 8, 2025 | 63.11 | 63.13 | 62.40 | 62.51 | 61.90 | 0.05% | 1,306 |
| Dec 5, 2025 | 61.80 | 63.12 | 61.80 | 62.48 | 61.87 | 1.43% | 761 |
| Dec 4, 2025 | 61.99 | 61.99 | 61.41 | 61.60 | 61.00 | -1.03% | 437 |
| Dec 3, 2025 | 61.38 | 62.24 | 61.38 | 62.24 | 61.63 | 1.95% | 1,425 |
| Dec 2, 2025 | 61.29 | 61.29 | 60.30 | 61.05 | 60.46 | -0.39% | 1,529 |
| Dec 1, 2025 | 63.98 | 63.98 | 61.02 | 61.29 | 60.69 | 1.14% | 5,361 |
| Nov 28, 2025 | 61.20 | 61.56 | 60.54 | 60.60 | 60.01 | -0.35% | 1,817 |
| Nov 27, 2025 | 64.00 | 64.00 | 58.50 | 60.81 | 60.22 | -0.15% | 371 |
| Nov 26, 2025 | 61.20 | 61.20 | 60.24 | 60.90 | 60.31 | 0.20% | 209 |
| Nov 25, 2025 | 60.50 | 60.84 | 59.90 | 60.78 | 60.19 | -1.01% | 911 |
| Nov 24, 2025 | 62.55 | 62.55 | 60.90 | 61.40 | 60.80 | -0.86% | 3,909 |
| Nov 21, 2025 | 61.89 | 62.28 | 61.50 | 61.93 | 61.33 | -0.58% | 4,137 |
| Nov 19, 2025 | 62.88 | 62.88 | 61.89 | 62.29 | 61.68 | -3.95% | 4,796 |
| Nov 18, 2025 | 64.26 | 64.85 | 63.72 | 64.85 | 64.22 | -0.02% | 2,177 |
| Nov 17, 2025 | 64.80 | 65.25 | 64.74 | 64.86 | 64.23 | - | 4,338 |
| Nov 14, 2025 | 64.00 | 65.34 | 63.72 | 64.86 | 64.23 | 2.03% | 7,098 |
| Nov 13, 2025 | 63.50 | 64.00 | 63.50 | 63.57 | 62.95 | -0.63% | 314 |
| Nov 12, 2025 | 66.30 | 66.30 | 63.97 | 63.97 | 62.65 | -2.34% | 331 |
| Nov 11, 2025 | 64.68 | 65.50 | 64.32 | 65.50 | 64.15 | 1.27% | 162 |
| Nov 10, 2025 | 65.70 | 65.70 | 63.37 | 64.68 | 63.35 | -0.19% | 613 |
| Nov 7, 2025 | 64.44 | 65.03 | 64.32 | 64.80 | 63.46 | 1.11% | 430 |
| Nov 6, 2025 | 64.44 | 64.50 | 64.09 | 64.09 | 62.77 | -0.08% | 795 |
| Nov 5, 2025 | 64.80 | 65.28 | 64.14 | 64.14 | 62.82 | -0.33% | 247 |
| Nov 4, 2025 | 64.00 | 64.50 | 63.78 | 64.35 | 63.02 | 0.34% | 1,108 |
| Nov 3, 2025 | 64.99 | 64.99 | 64.13 | 64.13 | 62.81 | -0.88% | 3,335 |
| Oct 31, 2025 | 64.39 | 64.70 | 64.10 | 64.70 | 63.37 | -0.37% | 625 |
| Oct 30, 2025 | 64.92 | 64.94 | 64.60 | 64.94 | 63.60 | 0.68% | 1,007 |
| Oct 29, 2025 | 64.17 | 65.04 | 63.78 | 64.50 | 63.17 | -0.49% | 391 |
| Oct 28, 2025 | 64.83 | 65.33 | 64.68 | 64.82 | 63.48 | -0.45% | 947 |
| Oct 27, 2025 | 64.14 | 65.59 | 64.14 | 65.11 | 63.77 | -0.52% | 399 |
| Oct 24, 2025 | 67.02 | 67.02 | 65.10 | 65.45 | 64.10 | -2.34% | 172 |
| Oct 23, 2025 | 66.71 | 67.20 | 66.60 | 67.02 | 65.64 | 4.88% | 4,089 |
| Oct 22, 2025 | 64.84 | 64.84 | 63.36 | 63.90 | 62.58 | -1.45% | 1,934 |
| Oct 21, 2025 | 62.70 | 64.84 | 62.52 | 64.84 | 63.50 | 4.09% | 1,329 |
| Oct 20, 2025 | 63.15 | 63.15 | 61.72 | 62.29 | 61.01 | -0.37% | 1,239 |
| Oct 17, 2025 | 63.00 | 63.15 | 62.16 | 62.52 | 61.23 | 0.48% | 505 |
| Oct 16, 2025 | 63.90 | 63.90 | 62.12 | 62.22 | 60.94 | -1.61% | 1,331 |
| Oct 15, 2025 | 63.66 | 63.84 | 62.80 | 63.24 | 61.94 | 0.40% | 1,579 |
| Oct 14, 2025 | 63.10 | 63.48 | 62.94 | 62.99 | 61.69 | -1.42% | 864 |
| Oct 13, 2025 | 64.32 | 64.32 | 63.73 | 63.90 | 62.58 | 0.19% | 628 |
| Oct 10, 2025 | 64.01 | 64.38 | 63.75 | 63.78 | 62.47 | -1.62% | 1,024 |