Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22-12-2023	368.703	0,51%	31,93	31,685	32,00	31,76
21-12-2023	706.977	1,64%	31,39	31,30	31,61	31,60
20-12-2023	804.326	-1,80%	31,51	31,09	31,7199	31,09
19-12-2023	791.215	-0,16%	31,51	31,39	31,665	31,66
18-12-2023	1.534.378	2,79%	31,89	31,625	31,97	31,72
15-12-2023	1.077.777	-2,31%	31,15	30,61	31,185	30,86
14-12-2023	1.517.048	2,43%	31,56	31,46	31,705	31,60
13-12-2023	1.063.877	2,39%	30,43	30,18	30,855	30,85
12-12-2023	983.616	-0,63%	29,93	29,85	30,21	30,12
11-12-2023	998.498	-1,56%	30,37	30,185	30,45	30,31
08-12-2023	747.863	1,45%	30,51	30,495	30,83	30,79
07-12-2023	1.484.150	1,91%	31,63	30,185	30,72	30,35
06-12-2023	1.147.398	-1,42%	31,63	29,72	30,15	29,78
05-12-2023	820.908	-1,95%	31,63	30,20	30,78	30,21
04-12-2023	1.432.353	-2,84%	31,63	30,635	31,11	30,81
01-12-2023	1.779.631	-0,50%	31,63	31,56	32,035	31,71
30-11-2023	1.922.840	-0,69%	32,365	31,775	32,61	31,87
29-11-2023	1.553.992	-1,35%	32,28	31,865	32,385	32,09
28-11-2023	1.266.222	-0,73%	33,09	32,50	32,87	32,55
27-11-2023	1.299.496	-0,33%	33,09	32,655	33,15	32,80
24-11-2023	1.052.949	2,21%	31,66	32,86	33,24	32,91
23-11-2023	1.351.105	0,43%	31,66	31,505	32,26	32,73
22-11-2023	1.351.046	-1,20%	31,66	31,505	32,26	32,20
21-11-2023	1.104.401	-0,88%	32,81	32,555	32,91	32,59
20-11-2023	713.942	1,48%	32,80	32,70	33,09	32,89
17-11-2023	1.108.280	2,60%	31,81	31,885	32,53	32,41
16-11-2023	873.816	-3,16%	31,81	31,33	32,00	31,59
15-11-2023	1.122.598	-0,03%	32,69	32,62	33,015	32,62
14-11-2023	747.546	0,18%	32,38	32,26	32,765	32,63
13-11-2023	854.211	1,27%	33,03	32,98	33,625	33,48
10-11-2023	1.039.329	2,65%	32,78	32,33	33,11	33,065
09-11-2023	1.181.239	1,48%	32,15	32,215	32,675	32,21
08-11-2023	978.715	-1,28%	32,15	31,64	32,325	31,74
07-11-2023	1.119.315	-3,19%	32,37	32,01	32,40	32,15
06-11-2023	1.079.767	0,21%	33,16	33,21	33,91	33,21
03-11-2023	866.946	-1,84%	33,16	32,925	33,53	33,14
02-11-2023	806.558	1,63%	33,16	33,13	33,815	33,76
01-11-2023	2.217.766	-0,45%	33,29	33,015	33,56	33,22
31-10-2023	1.029.829	-1,07%	33,41	33,125	33,71	33,37
30-10-2023	1.045.704	0,42%	33,60	33,42	33,87	33,73
27-10-2023	1.647.383	1,44%	33,60	33,15	33,87	33,435
26-10-2023	1.811.223	-1,18%	32,55	32,49	33,0295	32,965
25-10-2023	1.673.770	1,01%	33,13	33,065	33,42	33,365
24-10-2023	1.449.428	-1,43%	33,69	32,95	33,34	33,03
23-10-2023	1.083.520	-1,44%	33,69	33,31	33,80	33,51
20-10-2023	842.816	-1,41%	34,38	33,90	34,475	34,005
19-10-2023	1.313.556	-0,66%	34,33	34,085	34,61	34,50
18-10-2023	1.966.228	0,58%	34,58	34,3562	34,73	34,73
17-10-2023	1.625.251	0,20%	34,57	34,08	34,64	34,53
16-10-2023	787.426	0,03%	34,20	34,19	34,52	34,4505
13-10-2023	1.513.083	2,29%	34,20	33,945	34,52	34,44
12-10-2023	1.010.712	0,57%	33,85	33,465	33,85	33,66
11-10-2023	1.808.463	-1,28%	33,36	33,03	33,505	33,455
10-10-2023	1.273.403	1,56%	33,53	33,405	33,965	33,89
09-10-2023	1.317.288	5,90%	30,92	32,72	33,455	33,37