Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	0,17%	28,27	28,52	28,77	28,72
14/05/2024	883.849	0,17%	28,27	28,52	28,77	28,72
13/05/2024	1.015.565	0,53%	28,27	28,47	28,70	28,68
10/05/2024	2.137.913	-0,11%	28,27	28,495	29,035	28,53
09/05/2024	1.118.639	1,67%	28,27	28,204	28,59	28,60
08/05/2024	1.028.882	0,09%	28,05	27,71	28,185	28,135
07/05/2024	1.222.731	0,39%	28,05	27,99	28,24	28,09
06/05/2024	2.193.213	2,08%	28,05	27,98	28,27	27,98
03/05/2024	2.466.426	1,52%	26,63	27,17	27,635	27,40
02/05/2024	1.410.967	2,04%	26,63	26,68	27,14	26,99
01/05/2024	1.881.533	-0,53%	26,63	26,315	26,72	26,45
30/04/2024	2.018.212	-1,90%	27,60	26,585	27,22	26,595
29/04/2024	2.061.724	-2,04%	27,60	27,055	27,37	27,125
26/04/2024	2.161.991	-0,58%	27,60	27,345	27,72	27,69
25/04/2024	7.643.493	2,77%	26,90	27,475	28,31	27,85
24/04/2024	1.159.212	-0,07%	26,90	26,865	27,21	27,10
23/04/2024	1.429.769	-0,04%	26,90	26,815	27,12	27,12
22/04/2024	1.687.893	-0,66%	26,91	26,81	27,195	27,13
19/04/2024	2.232.053	0,29%	26,82	26,78	27,415	27,31
18/04/2024	1.506.123	-0,04%	28,56	27,06	27,47	27,24
17/04/2024	1.641.283	-1,89%	28,56	27,135	27,53	27,245
16/04/2024	2.544.102	-0,04%	28,56	27,525	27,8699	27,77
15/04/2024	2.162.171	-1,56%	28,56	27,705	28,235	27,78
12/04/2024	2.401.683	0,00%	28,56	28,175	28,885	28,22
11/04/2024	1.765.939	0,50%	28,56	27,865	28,605	28,22
10/04/2024	1.947.397	0,90%	28,05	27,51	28,085	28,08
09/04/2024	1.252.474	-0,61%	28,05	27,70	28,075	27,83
08/04/2024	1.320.640	-0,50%	27,735	27,70	28,07	28,00
05/04/2024	760.169	0,82%	28,01	27,78	28,1763	28,15
04/04/2024	1.306.928	0,14%	28,01	27,89	28,1199	27,92
03/04/2024	1.864.713	0,80%	27,64	27,52	27,945	27,88
02/04/2024	2.083.580	1,54%	27,565	27,28	27,708	27,66
01/04/2024	1.292.505	0,78%	27,09	26,875	27,255	27,24
28/03/2024	799.125	0,48%	27,09	26,925	27,145	27,03
27/03/2024	1.628.971	1,01%	26,585	26,46	26,91	26,90
26/03/2024	1.524.224	-2,06%	27,05	26,58	27,02	26,63
25/03/2024	1.476.157	1,46%	27,05	27,04	27,345	27,20
22/03/2024	1.285.914	0,34%	26,69	26,65	26,85	26,81
21/03/2024	1.428.587	-0,37%	26,86	26,64	26,89	26,72
20/03/2024	1.472.423	1,40%	26,39	26,30	26,84	26,82
19/03/2024	2.050.584	-0,68%	26,63	26,34	26,63	26,45
18/03/2024	1.811.737	1,41%	26,63	26,365	26,67	26,63
15/03/2024	1.826.545	-0,04%	26,18	26,11	26,485	26,27
14/03/2024	1.725.809	0,44%	26,18	25,99	26,32	26,295
13/03/2024	1.109.661	1,83%	25,97	25,96	26,30	26,18
12/03/2024	2.096.037	-0,70%	25,88	25,63	25,90	25,70
11/03/2024	3.051.058	-1,38%	25,76	25,51	25,9399	25,889
08/03/2024	1.795.577	1,51%	25,76	25,975	26,285	26,25
07/03/2024	1.916.387	0,39%	25,76	25,715	25,975	25,86
06/03/2024	1.621.106	1,46%	25,30	25,735	26,055	25,76
05/03/2024	1.675.372	1,91%	25,30	25,23	25,6775	25,385
04/03/2024	1.343.431	-0,64%	25,09	24,88	25,11	24,92
01/03/2024	1.568.367	1,89%	24,94	24,93	25,27	25,085
29/02/2024	2.943.437	-1,09%	24,94	24,50	24,875	24,62
28/02/2024	1.185.498	0,08%	24,94	24,825	25,20	24,90
27/02/2024	1.366.306	0,49%	24,94	24,80	25,04	24,88
26/02/2024	2.414.057	-1,75%	25,05	24,715	25,015	24,77
23/02/2024	1.324.783	-1,06%	25,05	24,84	25,33	25,21
22/02/2024	1.725.342	-0,53%	25,05	25,405	25,705	25,475
21/02/2024	2.130.753	2,73%	25,05	25,00	25,61	25,62
20/02/2024	2.720.756	-2,02%	25,28	24,885	25,35	24,945
19/02/2024	1.011.710	0,00%	25,28	25,12	25,50	25,46
16/02/2024	1.011.710	2,87%	25,28	25,12	25,50	25,46
15/02/2024	2.393.223	1,74%	24,44	24,44	25,175	25,18
14/02/2024	1.472.964	0,16%	25,00	24,67	25,13	24,75
13/02/2024	2.080.925	-2,88%	26,35	25,415	26,655	25,61
12/02/2024	1.762.426	0,65%	26,35	26,325	26,655	26,37
09/02/2024	2.659.323	-0,65%	26,35	26,14	26,55	26,20
08/02/2024	4.127.739	-2,66%	27,46	26,15	26,56	26,37
07/02/2024	4.089.892	-7,19%	27,46	26,88	27,5625	27,09
06/02/2024	2.397.236	2,46%	28,29	28,705	29,45	29,20
05/02/2024	2.379.586	0,53%	28,29	28,1601	28,60	28,49
02/02/2024	1.707.730	-1,94%	29,30	28,195	28,50	28,34
01/02/2024	1.484.030	0,80%	29,30	28,6546	29,285	28,90
31/01/2024	2.711.269	-2,68%	29,30	28,65	29,41	28,67
30/01/2024	1.546.101	1,41%	29,11	28,76	29,48	29,46
29/01/2024	890.500	-0,48%	29,11	28,75	29,13	29,04
26/01/2024	1.117.564	1,14%	28,89	28,795	29,21	29,18
25/01/2024	1.000.621	1,18%	28,63	28,48	28,84	28,845
24/01/2024	1.269.532	1,10%	28,41	28,30	28,56	28,52
23/01/2024	1.463.454	0,54%	27,90	27,86	28,2755	28,21
22/01/2024	1.408.492	-0,95%	28,42	27,61	28,29	28,06
19/01/2024	1.177.476	-0,56%	28,42	28,14	28,42	28,33
18/01/2024	1.527.727	-0,32%	28,47	28,22	28,52	28,49
17/01/2024	1.366.638	-1,48%	28,55	28,40	28,7782	28,57
16/01/2024	1.574.458	-4,95%	30,58	28,91	29,745	29,01
15/01/2024	1.732.962	1,63%	30,58	30,385	30,70	30,52
12/01/2024	1.732.962	1,63%	30,58	30,385	30,70	30,52
11/01/2024	3.394.812	-0,20%	30,30	29,96	30,365	30,03
10/01/2024	2.431.022	-1,60%	30,47	29,90	30,47	30,09
09/01/2024	3.119.120	-1,42%	30,87	30,525	30,88	30,58
08/01/2024	2.089.307	-2,59%	30,91	30,63	31,02	31,20
05/01/2024	1.346.903	-0,31%	31,90	31,945	32,64	32,03
04/01/2024	817.418	0,03%	31,90	32,115	32,66	32,14
03/01/2024	965.160	2,05%	31,90	31,38	32,155	32,125
02/01/2024	832.051	-0,51%	31,90	31,425	31,785	31,48
29/12/2023	695.288	0,25%	31,90	31,6025	31,90	31,64
28/12/2023	561.282	-2,08%	32,37	31,545	32,02	31,56
27/12/2023	531.188	-0,09%	32,37	32,175	32,46	32,23
26/12/2023	526.605	1,57%	31,99	31,98	32,37	32,26