Equatorial S.A. (BVMF:EQTL3)
Brazil
· Delayed Price · Currency is BRL 39.24
-2.01 (-4.87%)
At close: Dec 5, 2025
Equatorial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.21 | 41.50 | 38.86 | 39.24 | 39.24 | -4.87% | 11,178,800 |
| Dec 4, 2025 | 40.30 | 41.28 | 40.27 | 41.25 | 41.25 | 2.71% | 10,095,100 |
| Dec 3, 2025 | 40.45 | 40.51 | 39.94 | 40.16 | 40.16 | -0.10% | 4,379,000 |
| Dec 2, 2025 | 39.57 | 40.22 | 39.38 | 40.20 | 40.20 | 2.29% | 7,442,900 |
| Dec 1, 2025 | 39.68 | 39.74 | 39.22 | 39.30 | 39.30 | -1.16% | 5,007,100 |
| Nov 28, 2025 | 39.69 | 39.97 | 39.38 | 39.76 | 39.76 | 0.25% | 6,190,400 |
| Nov 27, 2025 | 39.70 | 39.83 | 39.59 | 39.66 | 39.66 | -0.10% | 5,508,900 |
| Nov 26, 2025 | 39.25 | 39.86 | 39.11 | 39.70 | 39.70 | 1.40% | 15,332,100 |
| Nov 25, 2025 | 38.70 | 39.15 | 38.57 | 39.15 | 39.15 | 1.03% | 3,851,200 |
| Nov 24, 2025 | 38.72 | 38.98 | 38.56 | 38.75 | 38.75 | -0.23% | 6,905,800 |
| Nov 21, 2025 | 38.81 | 38.95 | 38.34 | 38.84 | 38.84 | -0.18% | 6,433,000 |
| Nov 19, 2025 | 38.99 | 39.15 | 38.64 | 38.91 | 38.91 | -0.69% | 5,599,400 |
| Nov 18, 2025 | 39.04 | 39.47 | 38.89 | 39.18 | 39.18 | -0.20% | 5,676,000 |
| Nov 17, 2025 | 39.43 | 39.63 | 39.11 | 39.26 | 39.26 | -0.51% | 14,334,600 |
| Nov 14, 2025 | 39.26 | 39.84 | 38.92 | 39.46 | 39.46 | 0.46% | 8,784,600 |
| Nov 13, 2025 | 39.51 | 39.65 | 38.89 | 39.28 | 39.28 | -0.56% | 6,939,700 |
| Nov 12, 2025 | 39.00 | 39.56 | 38.94 | 39.50 | 39.50 | 0.97% | 8,010,000 |
| Nov 11, 2025 | 38.43 | 39.50 | 38.22 | 39.12 | 39.12 | 2.70% | 14,677,900 |
| Nov 10, 2025 | 38.04 | 38.27 | 37.83 | 38.09 | 38.09 | 0.79% | 7,535,000 |
| Nov 7, 2025 | 37.60 | 37.86 | 37.15 | 37.79 | 37.79 | 0.51% | 9,811,000 |
| Nov 6, 2025 | 37.51 | 37.71 | 37.05 | 37.60 | 37.60 | -2.46% | 7,511,100 |
| Nov 5, 2025 | 38.14 | 38.75 | 37.75 | 38.55 | 37.10 | 2.09% | 14,681,900 |
| Nov 4, 2025 | 37.51 | 38.02 | 37.48 | 37.76 | 36.34 | 0.43% | 12,611,600 |
| Nov 3, 2025 | 36.90 | 37.75 | 36.75 | 37.60 | 36.19 | 2.59% | 28,416,100 |
| Oct 31, 2025 | 36.95 | 36.95 | 36.18 | 36.65 | 35.27 | -0.43% | 6,697,300 |
| Oct 30, 2025 | 36.42 | 36.81 | 36.20 | 36.81 | 35.43 | 0.30% | 8,936,100 |
| Oct 29, 2025 | 36.40 | 37.04 | 36.30 | 36.70 | 35.32 | 1.69% | 20,985,300 |
| Oct 28, 2025 | 37.18 | 37.24 | 35.34 | 36.09 | 34.73 | -3.19% | 28,301,600 |
| Oct 27, 2025 | 37.38 | 37.55 | 37.06 | 37.28 | 35.88 | 0.49% | 6,267,600 |
| Oct 24, 2025 | 36.89 | 37.37 | 36.80 | 37.10 | 35.70 | 1.15% | 4,514,500 |
| Oct 23, 2025 | 36.70 | 36.89 | 36.28 | 36.68 | 35.30 | 0.30% | 4,903,300 |
| Oct 22, 2025 | 36.39 | 36.57 | 35.96 | 36.57 | 35.19 | 0.85% | 7,344,300 |
| Oct 21, 2025 | 36.42 | 36.67 | 36.04 | 36.26 | 34.90 | -0.66% | 4,573,400 |
| Oct 20, 2025 | 36.55 | 36.74 | 36.31 | 36.50 | 35.13 | 0.47% | 5,634,800 |
| Oct 17, 2025 | 35.51 | 36.53 | 35.51 | 36.33 | 34.96 | 1.25% | 12,506,600 |
| Oct 16, 2025 | 35.32 | 35.96 | 35.32 | 35.88 | 34.53 | 0.53% | 5,973,300 |
| Oct 15, 2025 | 34.84 | 35.72 | 34.75 | 35.69 | 34.35 | 1.22% | 11,827,100 |
| Oct 14, 2025 | 35.35 | 35.62 | 35.10 | 35.26 | 33.93 | -0.37% | 7,481,800 |
| Oct 13, 2025 | 35.41 | 35.71 | 35.38 | 35.39 | 34.06 | 0.40% | 5,043,000 |
| Oct 10, 2025 | 35.39 | 35.63 | 34.92 | 35.25 | 33.92 | -0.23% | 24,795,700 |
| Oct 9, 2025 | 35.47 | 35.51 | 35.15 | 35.33 | 34.00 | 0.11% | 6,721,200 |
| Oct 8, 2025 | 35.38 | 35.40 | 35.00 | 35.29 | 33.96 | 0.20% | 20,706,300 |
| Oct 7, 2025 | 35.91 | 35.97 | 35.09 | 35.22 | 33.90 | -2.46% | 26,232,300 |
| Oct 6, 2025 | 36.25 | 36.38 | 35.92 | 36.11 | 34.75 | -0.39% | 5,389,600 |
| Oct 3, 2025 | 36.25 | 36.39 | 35.85 | 36.25 | 34.89 | - | 4,690,700 |
| Oct 2, 2025 | 36.62 | 36.77 | 36.03 | 36.25 | 34.89 | -1.28% | 7,770,400 |
| Oct 1, 2025 | 36.76 | 37.08 | 36.65 | 36.72 | 35.34 | -0.62% | 6,577,000 |
| Sep 30, 2025 | 37.24 | 37.36 | 36.86 | 36.95 | 35.56 | -0.16% | 6,461,200 |
| Sep 29, 2025 | 37.32 | 37.37 | 36.80 | 37.01 | 35.62 | 0.76% | 4,236,400 |
| Sep 26, 2025 | 36.75 | 37.00 | 36.41 | 36.73 | 35.35 | 0.27% | 3,238,300 |
| Sep 25, 2025 | 36.82 | 36.92 | 36.53 | 36.63 | 35.25 | -0.79% | 4,095,400 |
| Sep 24, 2025 | 37.19 | 37.25 | 36.77 | 36.92 | 35.53 | -0.86% | 3,209,300 |
| Sep 23, 2025 | 36.63 | 37.46 | 36.51 | 37.24 | 35.84 | 1.80% | 3,601,000 |
| Sep 22, 2025 | 36.75 | 36.96 | 36.06 | 36.58 | 35.20 | -1.64% | 4,863,500 |
| Sep 19, 2025 | 36.62 | 37.36 | 36.47 | 37.19 | 35.79 | 1.58% | 12,661,400 |
| Sep 18, 2025 | 36.56 | 36.70 | 36.35 | 36.61 | 35.23 | -0.14% | 8,713,400 |
| Sep 17, 2025 | 36.34 | 36.83 | 36.21 | 36.66 | 35.28 | 1.13% | 7,080,300 |
| Sep 16, 2025 | 36.95 | 36.95 | 35.81 | 36.25 | 34.89 | -0.85% | 21,539,600 |
| Sep 15, 2025 | 36.46 | 36.82 | 36.14 | 36.56 | 35.18 | 1.08% | 4,241,700 |
| Sep 12, 2025 | 36.07 | 36.38 | 35.89 | 36.17 | 34.81 | -0.71% | 4,483,400 |
| Sep 11, 2025 | 36.45 | 36.75 | 36.07 | 36.43 | 35.06 | -0.05% | 6,204,800 |
| Sep 10, 2025 | 36.19 | 36.61 | 36.14 | 36.45 | 35.08 | 0.66% | 3,971,600 |
| Sep 9, 2025 | 36.38 | 36.54 | 36.11 | 36.21 | 34.85 | -0.58% | 3,873,600 |
| Sep 8, 2025 | 36.61 | 36.67 | 36.23 | 36.42 | 35.05 | -0.46% | 3,524,700 |
| Sep 5, 2025 | 36.16 | 36.73 | 36.06 | 36.59 | 35.21 | 2.09% | 4,452,100 |
| Sep 4, 2025 | 35.70 | 36.06 | 35.33 | 35.84 | 34.49 | 0.73% | 9,021,400 |
| Sep 3, 2025 | 35.92 | 35.95 | 35.34 | 35.58 | 34.24 | -0.86% | 6,670,100 |
| Sep 2, 2025 | 36.08 | 36.20 | 35.65 | 35.89 | 34.54 | -1.13% | 5,108,200 |
| Sep 1, 2025 | 36.62 | 36.73 | 36.10 | 36.30 | 34.93 | -0.74% | 3,949,000 |
| Aug 29, 2025 | 36.57 | 37.00 | 36.47 | 36.57 | 35.19 | -0.19% | 7,480,500 |
| Aug 28, 2025 | 36.43 | 37.08 | 36.32 | 36.64 | 35.26 | 1.08% | 6,897,300 |
| Aug 27, 2025 | 35.47 | 36.33 | 35.45 | 36.25 | 34.89 | 1.74% | 5,636,800 |
| Aug 26, 2025 | 35.60 | 35.72 | 35.02 | 35.63 | 34.29 | -0.06% | 7,959,100 |
| Aug 25, 2025 | 35.96 | 36.34 | 35.59 | 35.65 | 34.31 | -0.28% | 4,926,100 |
| Aug 22, 2025 | 34.76 | 35.90 | 34.73 | 35.75 | 34.41 | 3.00% | 7,526,300 |
| Aug 21, 2025 | 35.07 | 35.28 | 34.62 | 34.71 | 33.40 | -1.64% | 6,468,900 |
| Aug 20, 2025 | 34.74 | 35.29 | 34.74 | 35.29 | 33.96 | 0.74% | 4,843,200 |
| Aug 19, 2025 | 35.29 | 35.45 | 34.71 | 35.03 | 33.71 | -2.53% | 6,290,900 |
| Aug 18, 2025 | 35.92 | 36.19 | 35.76 | 35.94 | 34.59 | 0.11% | 4,402,100 |
| Aug 15, 2025 | 35.48 | 35.90 | 35.03 | 35.90 | 34.55 | 1.13% | 5,579,200 |
| Aug 14, 2025 | 35.81 | 36.39 | 35.40 | 35.50 | 34.16 | -0.50% | 9,802,500 |
| Aug 13, 2025 | 35.97 | 36.32 | 35.54 | 35.68 | 34.34 | -1.82% | 9,955,900 |
| Aug 12, 2025 | 35.46 | 36.50 | 35.31 | 36.34 | 34.97 | 3.68% | 12,021,300 |
| Aug 11, 2025 | 35.29 | 35.58 | 34.93 | 35.05 | 33.73 | -1.54% | 6,430,900 |
| Aug 8, 2025 | 35.23 | 35.66 | 35.18 | 35.60 | 34.26 | 1.31% | 8,257,900 |
| Aug 7, 2025 | 34.30 | 35.14 | 34.02 | 35.14 | 33.82 | 2.45% | 6,526,100 |
| Aug 6, 2025 | 34.44 | 34.59 | 33.82 | 34.30 | 33.01 | 0.23% | 9,344,500 |
| Aug 5, 2025 | 34.22 | 34.71 | 34.01 | 34.22 | 32.93 | -0.09% | 3,268,100 |
| Aug 4, 2025 | 34.66 | 34.83 | 34.00 | 34.25 | 32.96 | -0.23% | 4,227,500 |
| Aug 1, 2025 | 34.33 | 35.05 | 34.08 | 34.33 | 33.04 | 0.76% | 6,028,900 |
| Jul 31, 2025 | 34.19 | 34.36 | 33.75 | 34.07 | 32.79 | -1.33% | 5,549,100 |
| Jul 30, 2025 | 33.50 | 34.96 | 33.50 | 34.53 | 33.23 | 2.25% | 7,363,300 |
| Jul 29, 2025 | 33.49 | 34.10 | 33.16 | 33.77 | 32.50 | 0.81% | 4,671,600 |
| Jul 28, 2025 | 34.07 | 34.09 | 33.16 | 33.50 | 32.24 | -1.12% | 5,187,800 |
| Jul 25, 2025 | 34.39 | 34.39 | 33.73 | 33.88 | 32.61 | -0.79% | 4,159,100 |
| Jul 24, 2025 | 34.25 | 34.45 | 34.08 | 34.15 | 32.87 | -1.30% | 3,805,800 |
| Jul 23, 2025 | 33.98 | 34.71 | 33.91 | 34.60 | 33.30 | 1.97% | 3,415,700 |
| Jul 22, 2025 | 34.44 | 34.69 | 33.85 | 33.93 | 32.65 | -1.19% | 5,493,100 |
| Jul 21, 2025 | 34.39 | 34.44 | 34.09 | 34.34 | 33.05 | 0.35% | 3,680,800 |
| Jul 18, 2025 | 34.26 | 34.76 | 34.03 | 34.22 | 32.93 | -0.90% | 8,109,100 |