Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.292.041	1,56%	30,92	30,76	31,655	31,505
05/10/2023	1.248.863	0,75%	31,21	30,61	31,145	31,02
04/10/2023	994.791	-2,38%	31,21	30,54	31,20	30,79
03/10/2023	1.460.521	-2,23%	31,69	31,29	31,81	31,54
02/10/2023	1.034.363	-1,62%	32,90	32,065	32,91	32,26
29/09/2023	749.351	-0,58%	33,30	32,725	33,32	32,79
28/09/2023	882.049	-0,18%	32,83	32,79	33,10	32,98
27/09/2023	811.850	1,97%	32,02	32,615	33,11	32,68
26/09/2023	666.506	-0,90%	32,02	31,98	32,23	32,07
25/09/2023	600.910	0,75%	32,205	31,99	32,385	32,36
22/09/2023	607.075	-0,31%	32,33	32,105	32,505	32,05
21/09/2023	1.122.416	-2,28%	32,43	32,16	32,52	32,15
20/09/2023	996.156	-0,14%	33,02	32,905	33,38	32,905
19/09/2023	1.614.542	0,80%	33,25	32,91	33,31	32,95
18/09/2023	862.964	-0,09%	32,88	32,575	32,88	32,69
15/09/2023	916.101	-1,07%	33,03	32,725	33,13	32,725
14/09/2023	1.033.177	1,82%	33,10	32,975	33,1975	33,08
13/09/2023	689.676	-0,34%	32,68	32,30	32,74	32,49
12/09/2023	719.999	0,60%	32,36	32,40	32,80	32,595
11/09/2023	836.698	0,22%	32,49	32,345	32,87	32,40
08/09/2023	697.048	1,22%	32,49	32,29	32,635	32,33
07/09/2023	1.481.619	0,54%	31,95	31,525	31,96	31,94
06/09/2023	1.361.357	0,47%	31,95	31,545	32,30	31,77
05/09/2023	746.517	0,06%	31,97	31,5788	31,9967	31,62
04/09/2023	1.152.745	2,52%	30,42	31,34	31,87	31,34
01/09/2023	1.152.745	2,52%	30,42	31,34	31,87	31,34
31/08/2023	1.020.111	-1,04%	30,42	30,38	30,91	30,58
30/08/2023	532.623	0,20%	30,42	30,83	31,04	30,90
29/08/2023	702.539	1,78%	30,42	30,30	30,91	30,84
28/08/2023	678.629	0,95%	30,25	30,15	30,47	30,305
25/08/2023	887.208	1,59%	29,78	29,725	30,21	30,02
24/08/2023	1.047.803	-1,75%	29,78	29,55	29,9041	29,555
23/08/2023	699.849	-1,65%	29,78	29,525	30,20	30,075
22/08/2023	693.081	-0,63%	30,94	30,565	30,835	30,585
21/08/2023	1.116.959	1,32%	30,94	30,575	31,05	30,79
18/08/2023	1.707.807	-0,18%	30,58	29,965	30,415	30,395
17/08/2023	1.143.625	1,81%	30,58	30,44	30,855	30,45
16/08/2023	1.202.669	-2,06%	30,20	29,86	30,5003	29,91
15/08/2023	1.433.683	-0,36%	30,80	30,49	30,81	30,54
14/08/2023	1.000.455	-0,58%	31,63	30,27	30,73	30,66
11/08/2023	845.432	0,10%	31,63	31,56	32,06	31,74
10/08/2023	1.945.827	-2,58%	32,39	31,625	32,45	31,71
09/08/2023	3.822.029	5,48%	32,36	32,105	32,995	32,55
08/08/2023	1.266.107	-0,13%	30,23	29,895	30,875	30,86
07/08/2023	1.146.787	-0,36%	30,23	30,69	31,04	30,90
04/08/2023	1.674.700	1,56%	30,23	30,985	31,48	31,005
03/08/2023	986.958	2,33%	30,23	30,05	30,63	30,525
02/08/2023	672.879	-2,10%	30,23	29,735	30,27	29,83
01/08/2023	693.059	-0,68%	30,42	30,21	30,58	30,47
31/07/2023	940.959	2,61%	29,94	30,39	30,805	30,68
28/07/2023	868.810	-0,57%	29,94	29,745	30,16	29,90
27/07/2023	967.511	-1,76%	30,60	30,03	30,61	30,07
26/07/2023	1.278.634	-2,64%	31,17	30,10	30,845	30,61
25/07/2023	1.075.638	0,26%	31,17	31,07	31,65	31,44
24/07/2023	837.007	1,59%	31,04	31,01	31,51	31,36
21/07/2023	875.051	0,69%	30,90	30,575	30,91	30,87
20/07/2023	840.764	1,89%	30,625	30,39	30,73	30,66
19/07/2023	1.175.149	0,60%	29,47	29,69	30,19	30,09
18/07/2023	2.111.209	1,84%	29,47	29,38	29,98	29,91
17/07/2023	999.027	0,48%	30,08	29,095	29,455	29,37
14/07/2023	1.136.195	-3,53%	30,08	29,185	30,08	29,23
13/07/2023	1.116.583	0,50%	30,07	29,99	30,385	30,30
12/07/2023	1.038.500	1,04%	30,33	30,105	30,42	30,15
11/07/2023	1.043.064	3,22%	28,90	29,29	29,87	29,84
10/07/2023	720.377	-0,14%	28,90	28,775	29,1408	28,91
07/07/2023	1.737.861	2,23%	28,65	28,36	29,02	28,95
06/07/2023	924.170	-3,15%	28,65	28,06	28,725	28,32
05/07/2023	683.354	-0,54%	29,73	29,16	29,72	29,24
04/07/2023	509.620	1,28%	29,30	29,405	29,80	29,585
03/07/2023	509.612	1,47%	29,30	29,405	29,80	29,64
30/06/2023	792.157	0,69%	29,30	29,12	29,32	29,21
29/06/2023	1.217.423	0,42%	28,75	28,71	29,06	29,01
28/06/2023	1.432.518	0,45%	28,75	28,445	29,03	28,89
27/06/2023	983.885	-0,86%	28,80	28,615	28,94	28,76
26/06/2023	949.463	2,22%	28,80	28,76	29,20	29,01
23/06/2023	2.141.122	-3,14%	28,36	28,30	28,56	28,38
22/06/2023	1.124.719	-2,56%	29,44	29,22	29,515	29,30
21/06/2023	866.788	-0,20%	29,69	29,67	30,275	30,07
20/06/2023	1.734.700	0,00%	29,95	29,63	30,1775	30,13
19/06/2023	1.977.609	-2,02%	30,52	30,00	30,52	30,13
16/06/2023	1.977.609	-2,02%	30,52	30,00	30,52	30,13
15/06/2023	1.566.268	3,40%	30,55	30,435	30,91	30,75
14/06/2023	1.769.980	-1,29%	30,43	29,49	30,54	29,74
13/06/2023	1.632.126	3,90%	29,86	29,83	30,52	30,13
12/06/2023	1.876.395	-0,72%	28,88	28,78	29,145	29,00
09/06/2023	2.069.629	3,51%	28,70	28,6008	29,25	29,21
08/06/2023	1.295.054	1,29%	28,13	27,815	28,285	28,22
07/06/2023	1.491.116	3,42%	27,43	27,33	27,89	27,86
06/06/2023	1.226.249	-1,17%	26,49	26,45	26,995	26,94
05/06/2023	1.907.051	1,38%	27,68	27,15	27,90	27,26
02/06/2023	1.200.556	4,14%	26,65	26,59	26,955	26,89
01/06/2023	1.067.665	1,93%	25,315	25,385	25,985	25,82
31/05/2023	1.370.351	-2,07%	27,36	25,66	26,82	25,34
30/05/2023	1.370.351	-2,07%	27,36	25,66	26,82	25,98
29/05/2023	1.219.023	-0,60%	27,36	26,41	26,82	26,53
26/05/2023	1.219.023	-0,60%	27,36	26,41	26,82	26,53
25/05/2023	2.179.039	-4,13%	27,36	26,47	27,36	26,69
24/05/2023	1.594.938	-0,25%	28,29	27,67	28,33	27,84
23/05/2023	972.003	1,49%	27,59	27,505	28,07	27,91
22/05/2023	906.471	-0,43%	27,56	27,215	27,665	27,50