Equinor ASA (BVMF:E1QN34)
Brazil
· Delayed Price · Currency is BRL 96.29
+3.10 (3.33%)
Last updated: Apr 28, 2026, 4:39 PM GMT-3
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.41 | 96.98 | 96.00 | 96.29 | 96.29 | 3.33% | 40 |
| Apr 27, 2026 | 95.30 | 95.30 | 93.19 | 93.19 | 93.19 | -0.86% | 539 |
| Apr 24, 2026 | 97.37 | 97.37 | 93.90 | 94.00 | 94.00 | -2.49% | 142 |
| Apr 23, 2026 | 94.05 | 96.40 | 93.87 | 96.40 | 96.40 | 2.50% | 166 |
| Apr 22, 2026 | 90.51 | 95.04 | 90.51 | 94.05 | 94.05 | 5.12% | 295 |
| Apr 20, 2026 | 89.00 | 90.99 | 88.56 | 89.47 | 89.47 | 2.25% | 82 |
| Apr 17, 2026 | 89.00 | 89.00 | 85.90 | 87.50 | 87.50 | -8.45% | 407 |
| Apr 16, 2026 | 95.20 | 95.76 | 95.20 | 95.58 | 95.58 | 4.23% | 1,120 |
| Apr 15, 2026 | 93.80 | 93.96 | 91.70 | 91.70 | 91.70 | -5.26% | 1,307 |
| Apr 14, 2026 | 97.50 | 97.50 | 94.80 | 96.79 | 96.79 | -1.04% | 267 |
| Apr 13, 2026 | 100.89 | 101.00 | 97.70 | 97.81 | 97.81 | -0.09% | 1,518 |
| Apr 10, 2026 | 95.15 | 98.38 | 95.15 | 97.90 | 97.90 | 0.82% | 97 |
| Apr 9, 2026 | 101.55 | 102.10 | 97.10 | 97.10 | 97.10 | -3.42% | 6,213 |
| Apr 8, 2026 | 93.80 | 100.98 | 93.80 | 100.54 | 100.54 | -8.72% | 7,918 |
| Apr 7, 2026 | 109.12 | 110.14 | 107.25 | 110.14 | 110.14 | 2.48% | 7,726 |
| Apr 6, 2026 | 106.70 | 108.35 | 106.70 | 107.47 | 107.47 | 0.37% | 2,212 |
| Apr 2, 2026 | 107.10 | 109.80 | 106.70 | 107.07 | 107.07 | 0.54% | 6,617 |
| Apr 1, 2026 | 106.70 | 106.70 | 101.42 | 106.49 | 106.49 | -3.19% | 5,133 |
| Mar 31, 2026 | 109.76 | 113.30 | 107.91 | 110.00 | 110.00 | -1.79% | 6,017 |
| Mar 30, 2026 | 108.87 | 112.97 | 108.87 | 112.00 | 112.00 | 2.75% | 3,301 |
| Mar 27, 2026 | 108.35 | 109.00 | 107.94 | 109.00 | 109.00 | 0.14% | 358 |
| Mar 26, 2026 | 107.80 | 109.00 | 107.14 | 108.85 | 108.85 | 3.03% | 9,463 |
| Mar 25, 2026 | 104.65 | 106.50 | 101.40 | 105.65 | 105.65 | -3.06% | 2,303 |
| Mar 24, 2026 | 102.00 | 108.99 | 102.00 | 108.99 | 108.99 | 5.30% | 475 |
| Mar 23, 2026 | 101.00 | 103.69 | 98.78 | 103.50 | 103.50 | -6.59% | 1,502 |
| Mar 20, 2026 | 105.60 | 111.11 | 105.60 | 110.80 | 110.80 | 4.69% | 14,076 |
| Mar 19, 2026 | 105.82 | 110.60 | 104.10 | 105.84 | 105.84 | 0.04% | 25,234 |
| Mar 18, 2026 | 97.03 | 105.80 | 97.03 | 105.80 | 105.80 | 9.60% | 2,252 |
| Mar 17, 2026 | 95.00 | 96.53 | 94.32 | 96.53 | 96.53 | 2.91% | 2,526 |
| Mar 16, 2026 | 93.78 | 94.05 | 93.15 | 93.80 | 93.80 | -0.07% | 125 |
| Mar 13, 2026 | 91.00 | 94.50 | 90.09 | 93.87 | 93.87 | 3.15% | 1,549 |
| Mar 12, 2026 | 87.57 | 91.00 | 87.30 | 91.00 | 91.00 | 5.62% | 1,792 |
| Mar 11, 2026 | 85.19 | 86.35 | 85.19 | 86.16 | 86.16 | 3.36% | 6,723 |
| Mar 10, 2026 | 82.56 | 83.99 | 82.00 | 83.36 | 83.36 | -0.75% | 221 |
| Mar 9, 2026 | 88.15 | 88.83 | 83.43 | 83.99 | 83.99 | -4.73% | 11,761 |
| 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 |