EQUATORIAL ON

EQTL3
🏛️ brazil →
36.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 34.79 35.03 34.67 34.96 3.2M
2023-12-27 34.47 34.96 34.30 34.73 2.2M
2023-12-26 34.53 34.71 34.27 34.46 2.6M
2023-12-22 34.75 34.89 33.97 34.46 5.7M
2023-12-21 34.75 35.01 34.24 34.54 8.2M
2023-12-20 33.96 35.04 33.83 34.57 18.9M
2023-12-19 33.94 34.31 33.75 34.04 13.5M
2023-12-18 33.86 34.06 33.43 33.77 9.1M
2023-12-15 33.71 34.04 33.31 33.56 8.5M
2023-12-14 34.01 34.46 33.00 33.97 15.0M
2023-12-13 33.45 34.09 33.18 33.77 14.7M
2023-12-12 33.44 33.70 33.12 33.37 4.4M
2023-12-11 33.33 33.65 33.08 33.41 4.0M
2023-12-08 33.49 33.66 33.22 33.52 5.5M
2023-12-07 33.42 33.49 33.10 33.49 3.1M
2023-12-06 33.90 33.93 33.15 33.28 7.5M
2023-12-05 33.28 33.83 33.06 33.73 5.7M
2023-12-04 33.32 33.37 33.00 33.28 4.8M
2023-12-01 33.29 33.44 32.98 33.44 7.3M
2023-11-30 33.40 33.74 32.99 33.34 8.4M
2023-11-29 33.91 33.91 33.37 33.43 5.9M
2023-11-28 33.97 34.32 33.63 33.80 7.0M
2023-11-27 33.66 33.95 33.03 33.89 9.5M
2023-11-24 34.04 34.09 33.61 34.00 6.5M
2023-11-23 33.80 34.26 33.63 34.14 4.3M
2023-11-22 33.55 33.97 33.44 33.82 8.3M
2023-11-21 33.27 33.55 32.98 33.34 5.2M
2023-11-20 33.60 33.69 33.14 33.52 8.5M
2023-11-17 33.93 33.93 33.32 33.52 12.4M
2023-11-16 33.23 33.98 33.23 33.68 8.4M
2023-11-14 32.96 33.52 32.76 33.27 8.6M
2023-11-13 32.95 33.39 32.32 32.70 11.3M
2023-11-10 33.14 33.14 32.63 33.00 4.7M
2023-11-09 32.73 32.91 32.16 32.59 3.6M
2023-11-08 32.69 32.89 32.14 32.64 6.6M
2023-11-07 32.58 33.05 32.39 32.49 9.3M
2023-11-06 32.50 32.57 32.03 32.57 7.2M
2023-11-03 31.92 32.42 31.69 32.21 5.5M
2023-11-01 30.95 31.77 30.94 31.57 7.7M
2023-10-31 30.65 31.11 30.49 30.93 3.4M
2023-10-30 31.41 31.47 30.55 30.60 6.4M
2023-10-27 31.83 32.25 31.20 31.24 5.4M
2023-10-26 31.25 32.10 31.12 32.02 6.0M
2023-10-25 31.03 31.38 30.78 30.95 3.7M
2023-10-24 31.08 31.32 30.75 31.02 4.8M
2023-10-23 30.17 31.34 30.17 30.78 6.4M
2023-10-20 29.84 30.62 29.84 30.34 7.9M
2023-10-19 29.36 30.63 29.30 30.00 8.0M
2023-10-18 29.82 29.84 29.25 29.43 7.4M
2023-10-17 29.95 30.52 29.94 29.97 5.3M
2023-10-16 30.30 30.65 30.00 30.22 3.7M
2023-10-13 31.31 31.31 30.12 30.12 6.3M
2023-10-11 31.59 31.59 31.13 31.26 6.0M
2023-10-10 30.97 31.61 30.82 31.59 7.7M
2023-10-09 30.43 30.97 30.24 30.76 5.2M
2023-10-06 30.48 30.66 29.86 30.47 7.8M
2023-10-05 30.81 31.00 30.29 30.66 7.4M
2023-10-04 30.88 31.15 30.73 30.76 6.0M
2023-10-03 31.07 31.23 30.73 30.88 16.8M
2023-10-02 31.27 31.51 31.04 31.15 3.5M
2023-09-29 31.70 31.78 31.03 31.38 4.7M
2023-09-28 31.13 31.67 31.08 31.46 8.3M
2023-09-27 31.65 31.87 30.82 31.22 9.4M
2023-09-26 31.97 32.13 31.65 31.70 8.0M
2023-09-25 32.22 32.33 31.97 32.05 5.0M
2023-09-22 32.37 32.50 31.86 32.18 5.1M
2023-09-21 32.53 32.76 32.17 32.45 8.2M
2023-09-20 32.71 33.33 32.50 32.83 5.0M
2023-09-19 32.44 32.85 32.35 32.57 4.6M
2023-09-18 33.20 33.41 32.43 32.48 7.2M
2023-09-15 32.70 33.61 32.60 33.24 31.1M
2023-09-14 32.49 32.85 32.37 32.68 4.4M
2023-09-13 31.60 32.58 31.52 32.46 17.5M
2023-09-12 31.15 31.91 31.15 31.63 5.7M
2023-09-11 30.60 31.22 30.55 31.12 5.4M
2023-09-09 31.15 31.15 31.15 31.15 0.0M
2023-09-08 30.05 30.56 30.04 30.49 6.4M
2023-09-06 30.73 30.87 30.05 30.05 6.7M
2023-09-05 31.35 31.40 30.65 30.66 5.4M
2023-09-04 31.22 31.66 31.08 31.35 2.7M
2023-09-02 31.75 31.75 31.75 31.75 0.0M
2023-09-01 31.31 31.44 31.07 31.22 5.4M
2023-08-31 31.60 31.71 30.62 30.99 7.3M
2023-08-30 31.58 32.11 31.54 31.61 8.0M
2023-08-29 30.99 31.58 30.85 31.48 7.0M
2023-08-28 30.92 31.18 30.71 30.98 3.9M
2023-08-25 31.47 31.68 30.88 30.94 4.9M
2023-08-24 31.30 31.73 31.24 31.42 5.9M
2023-08-23 31.14 31.39 31.03 31.39 7.4M
2023-08-22 30.98 31.34 30.91 31.16 5.4M
2023-08-21 31.36 31.36 30.80 30.98 11.4M
2023-08-18 30.69 31.37 30.56 31.22 10.4M
2023-08-17 30.69 31.04 30.64 30.68 7.5M
2023-08-16 30.96 31.22 30.69 30.70 11.7M
2023-08-15 31.50 31.63 30.92 31.00 5.6M
2023-08-14 31.76 31.77 31.31 31.62 5.6M
2023-08-11 31.64 31.80 31.12 31.71 6.2M
2023-08-10 31.87 31.87 31.53 31.64 3.5M
2023-08-09 31.52 31.87 31.12 31.73 6.4M
2023-08-08 31.71 31.95 31.34 31.69 7.1M
2023-08-07 32.08 32.14 31.66 31.87 4.2M
2023-08-04 32.02 32.47 31.76 31.93 6.3M
2023-08-03 32.59 32.82 32.01 32.04 5.2M
2023-08-02 32.20 32.68 32.20 32.50 6.3M
2023-08-01 32.84 32.95 31.96 32.35 12.4M
2023-07-31 33.31 33.41 32.61 32.83 8.3M
2023-07-28 33.02 33.31 32.79 33.17 5.2M
2023-07-27 33.41 33.85 32.76 32.82 10.6M
2023-07-26 33.63 33.63 33.04 33.45 8.1M
2023-07-25 34.13 34.13 33.46 33.51 6.7M
2023-07-24 33.54 33.88 33.28 33.73 5.8M
2023-07-21 33.31 33.56 33.08 33.39 6.3M
2023-07-20 32.64 33.12 32.54 33.12 6.9M
2023-07-19 32.56 32.85 32.06 32.65 9.7M
2023-07-18 32.27 32.59 32.11 32.43 5.9M
2023-07-17 32.06 32.53 31.87 32.39 6.4M
2023-07-14 32.59 32.68 31.98 32.16 12.0M
2023-07-13 32.14 32.93 32.14 32.64 8.1M
2023-07-12 32.16 32.49 32.07 32.25 7.0M
2023-07-11 31.89 32.18 31.34 32.14 8.2M
2023-07-10 32.16 32.35 31.90 32.00 7.6M
2023-07-07 32.24 32.65 32.00 32.27 12.7M
2023-07-06 32.12 32.35 31.76 31.99 11.4M
2023-07-05 31.92 32.36 31.60 32.15 10.5M
2023-07-04 31.79 32.03 31.50 31.91 3.2M
2023-07-03 31.47 32.21 31.41 31.77 6.5M
2023-06-30 30.88 31.81 30.82 31.47 12.0M
2023-06-29 30.58 30.93 30.44 30.74 6.5M
2023-06-28 30.73 30.95 30.46 30.58 7.3M
2023-06-27 30.78 30.99 30.35 30.65 6.3M
2023-06-26 31.05 31.05 30.55 30.78 6.8M
2023-06-23 29.38 31.86 29.19 30.83 22.7M
2023-06-22 30.13 30.21 28.88 29.36 16.8M
2023-06-21 30.22 30.43 29.74 30.18 11.6M
2023-06-20 29.93 30.28 29.91 30.22 8.3M
2023-06-19 29.81 30.18 29.53 29.93 6.5M
2023-06-16 30.47 30.49 29.79 30.07 20.4M
2023-06-15 30.45 30.74 30.33 30.49 9.8M
2023-06-14 30.59 30.70 30.16 30.49 24.1M
2023-06-13 30.48 30.65 30.29 30.44 12.4M
2023-06-12 30.19 30.46 29.80 30.24 12.8M
2023-06-09 29.12 29.83 28.96 29.76 15.4M
2023-06-07 28.62 29.21 28.30 28.98 11.7M
2023-06-06 27.61 28.64 27.60 28.42 15.3M
2023-06-05 27.56 27.61 27.16 27.53 5.8M
2023-06-02 27.56 28.02 27.32 27.56 13.1M
2023-06-01 27.56 27.56 26.68 27.36 25.6M
2023-05-31 27.44 27.70 27.37 27.55 10.2M
2023-05-30 27.81 27.89 27.42 27.50 10.7M
2023-05-29 28.24 28.42 27.63 27.64 7.3M
2023-05-26 28.67 28.83 28.11 28.29 7.2M
2023-05-25 28.36 28.69 28.09 28.35 12.0M
2023-05-24 28.48 28.62 28.08 28.11 5.7M
2023-05-23 28.62 28.95 28.49 28.53 7.4M
2023-05-22 28.78 29.09 28.43 28.62 3.9M
2023-05-19 28.36 28.91 28.20 28.69 9.2M
2023-05-18 28.05 28.36 27.75 28.23 9.1M
2023-05-17 28.04 28.55 27.87 28.01 11.6M
2023-05-16 28.40 28.51 27.96 28.11 6.4M
2023-05-15 28.28 28.54 28.14 28.34 5.6M
2023-05-12 27.62 28.42 27.28 28.18 8.3M
2023-05-11 27.23 28.06 27.14 27.81 8.6M
2023-05-10 27.05 27.55 26.85 27.44 6.2M
2023-05-09 26.83 27.88 26.78 27.21 9.7M
2023-05-08 27.27 27.39 26.50 26.89 9.1M
2023-05-06 27.39 27.39 27.39 27.39 0.0M
2023-05-05 26.73 26.98 26.43 26.85 7.9M
2023-05-04 26.17 26.67 25.95 26.52 8.9M
2023-05-03 26.05 26.18 25.33 25.84 10.2M
2023-05-02 26.42 26.42 25.81 26.13 5.6M
2023-04-28 26.25 26.40 25.93 26.39 6.4M
2023-04-27 26.38 26.48 25.89 26.25 8.9M
2023-04-26 26.35 26.77 26.10 26.38 7.8M
2023-04-25 26.83 26.83 26.31 26.65 9.7M
2023-04-24 27.24 27.35 26.66 26.79 8.4M
2023-04-20 26.43 27.15 26.23 27.11 6.9M
2023-04-19 26.96 26.97 25.96 26.42 10.4M
2023-04-18 27.64 27.64 26.88 27.06 7.5M
2023-04-17 27.92 28.05 26.94 27.45 9.7M
2023-04-14 27.76 27.85 27.23 27.77 5.5M
2023-04-13 27.68 27.87 27.45 27.76 12.5M
2023-04-12 27.15 27.96 27.02 27.53 12.6M
2023-04-11 26.97 27.61 26.93 27.08 10.0M
2023-04-10 26.68 26.96 26.47 26.81 5.5M
2023-04-06 26.24 26.86 26.12 26.71 8.8M
2023-04-05 26.55 26.70 26.01 26.32 11.9M
2023-04-04 26.09 26.79 25.88 26.64 6.8M
2023-04-03 26.01 26.09 25.39 25.94 5.2M
2023-03-31 25.88 26.59 25.86 26.02 9.1M
2023-03-30 26.13 26.71 25.89 26.13 10.4M
2023-03-29 25.99 25.99 25.12 25.65 6.6M
2023-03-28 25.05 26.19 24.94 25.75 11.5M
2023-03-27 24.74 25.08 24.53 25.08 8.9M
2023-03-24 23.68 24.61 23.58 24.48 7.3M
2023-03-23 24.29 24.61 23.32 23.67 8.1M
2023-03-22 24.24 24.64 23.92 24.28 6.4M
2023-03-21 24.33 24.59 24.01 24.19 6.3M
2023-03-20 24.53 24.86 24.22 24.31 6.1M
2023-03-17 25.69 25.69 23.92 24.53 26.5M
2023-03-16 25.97 26.24 25.71 25.83 5.3M
2023-03-15 24.82 26.20 24.79 26.10 11.2M
2023-03-14 25.58 25.76 24.96 25.17 5.4M
2023-03-13 25.02 25.62 24.93 25.35 7.2M
2023-03-10 25.20 25.44 24.91 25.25 7.5M
2023-03-09 25.13 25.70 25.10 25.21 8.9M
2023-03-08 24.74 25.25 24.53 25.14 7.2M
2023-03-07 24.63 24.86 24.38 24.61 5.4M
2023-03-06 24.36 24.93 24.09 24.60 8.2M
2023-03-03 24.15 24.63 23.97 24.25 5.1M
2023-03-02 24.13 24.54 24.05 24.07 8.3M
2023-03-01 24.55 24.63 23.83 24.02 17.2M
2023-02-28 24.72 24.86 24.53 24.54 9.1M
2023-02-27 24.91 25.08 24.49 24.62 6.4M
2023-02-24 25.20 25.33 24.65 24.80 4.9M
2023-02-23 24.96 25.48 24.77 25.14 7.2M
2023-02-22 25.24 25.25 24.87 24.96 3.2M
2023-02-17 25.36 25.85 25.36 25.53 4.9M
2023-02-16 25.61 25.70 25.09 25.56 4.1M
2023-02-15 25.28 25.91 25.28 25.67 5.6M
2023-02-14 25.63 25.83 25.22 25.43 4.8M
2023-02-13 25.68 26.13 25.50 25.68 6.8M
2023-02-10 25.15 26.34 25.15 25.82 11.0M
2023-02-09 26.02 26.02 25.13 25.30 10.2M
2023-02-08 25.74 26.02 25.38 26.02 5.1M
2023-02-07 25.78 25.99 25.28 25.53 7.3M
2023-02-06 26.15 26.36 25.63 25.99 8.3M
2023-02-03 26.74 26.91 26.13 26.24 11.2M
2023-02-02 26.94 27.42 26.71 27.08 9.0M
2023-02-01 26.93 27.36 26.80 27.02 8.0M
2023-01-31 26.60 27.17 26.44 27.04 7.7M
2023-01-30 26.87 26.98 26.29 26.54 8.0M
2023-01-27 26.93 27.17 26.81 26.82 4.7M
2023-01-26 26.95 27.08 26.76 27.00 5.3M
2023-01-25 26.21 26.92 26.13 26.90 4.6M
2023-01-24 26.17 26.48 25.89 26.28 5.8M
2023-01-23 26.04 26.40 25.97 26.05 3.5M
2023-01-20 26.34 26.40 25.87 26.05 5.1M
2023-01-19 26.20 26.68 26.19 26.43 5.1M
2023-01-18 25.98 26.67 25.87 26.46 9.1M
2023-01-17 25.74 26.05 25.40 25.88 9.6M
2023-01-16 26.45 26.45 25.72 25.89 6.7M
2023-01-13 26.42 26.44 26.01 26.13 5.5M
2023-01-12 26.39 27.21 26.29 26.59 6.9M
2023-01-11 25.36 26.53 25.17 26.40 7.1M
2023-01-10 24.75 25.38 24.64 25.27 5.1M
2023-01-09 24.56 25.44 24.45 25.04 6.6M
2023-01-06 24.81 24.94 24.59 24.71 10.6M
2023-01-05 24.71 24.94 24.37 24.78 11.1M
2023-01-04 24.81 24.85 24.42 24.71 7.5M
2023-01-03 25.20 25.40 24.47 24.66 7.9M
2023-01-02 25.99 25.99 25.15 25.28 4.1M