Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	981.393	-0,28%	36,23	36,07	36,49	36,18
28/12/2022	911.033	-2,29%	37,26	36,09	37,29	36,28
27/12/2022	863.337	0,30%	37,17	36,8939	37,335	37,13
23/12/2022	464.343	-0,25%	36,69	36,605	36,875	36,62
22/12/2022	1.043.683	-1,16%	37,54	36,26	37,57	36,71
21/12/2022	1.061.880	1,87%	37,23	36,735	37,26	37,14
20/12/2022	921.575	0,52%	36,31	36,23	36,745	36,46
19/12/2022	892.619	0,50%	36,67	36,065	36,77	36,27
16/12/2022	1.199.809	-2,38%	36,15	35,7331	36,385	36,09
15/12/2022	737.298	-0,32%	37,19	36,625	37,39	36,97
14/12/2022	1.607.310	-2,06%	37,87	36,945	37,87	37,09
13/12/2022	1.869.205	4,64%	37,59	37,315	37,96	37,87
12/12/2022	769.911	1,57%	35,86	35,81	36,275	36,19
09/12/2022	792.509	-0,53%	35,86	35,575	36,10	35,82
08/12/2022	909.049	0,06%	36,91	35,89	37,00	36,01
07/12/2022	1.725.041	0,08%	35,88	35,61	36,31	35,99
06/12/2022	5.086.459	-1,29%	36,62	35,835	36,89	35,96
05/12/2022	5.826.200	-1,19%	38,36	36,295	38,00	36,43
02/12/2022	4.204.002	-3,25%	38,36	36,775	37,65	36,87
01/12/2022	5.244.523	-0,96%	38,36	38,06	38,83	38,11
30/11/2022	5.820.787	2,23%	38,36	37,985	38,71	38,48
29/11/2022	4.296.436	3,95%	37,32	37,29	37,96	37,64
28/11/2022	3.388.151	-1,70%	33,52	35,885	36,715	36,185
25/11/2022	4.840.699	1,81%	33,52	36,56	37,14	36,6301
24/11/2022	6.831.116	1,38%	33,52	35,595	36,20	35,98
23/11/2022	6.831.116	1,38%	33,52	35,595	36,20	35,98
22/11/2022	5.601.922	4,40%	33,52	34,70	35,525	35,235
21/11/2022	7.312.720	-0,44%	33,52	32,8317	33,915	33,75
18/11/2022	5.413.815	-2,87%	35,86	33,36	34,2753	33,90
17/11/2022	5.175.579	-0,29%	35,86	34,15	34,915	34,90
16/11/2022	4.490.046	-3,02%	35,86	34,841	35,89	35,00
15/11/2022	6.940.442	4,00%	35,86	35,33	36,195	36,055
14/11/2022	2.328.729	-0,16%	35,36	34,63	35,605	35,165
11/11/2022	1.727.538	0,76%	35,36	34,75	35,52	35,225
10/11/2022	1.024.657	1,69%	36,70	34,40	35,32	34,96
09/11/2022	1.566.682	-5,95%	36,70	34,965	36,73	35,005
08/11/2022	1.442.198	-2,54%	37,47	36,91	37,64	37,22
07/11/2022	591.348	0,54%	37,47	38,035	38,475	38,185
04/11/2022	1.315.953	2,07%	37,47	37,65	38,66	37,97
03/11/2022	834.752	0,68%	37,47	36,55	37,36	37,20
02/11/2022	1.046.799	-0,67%	37,47	36,92	37,79	36,95
01/11/2022	1.532.253	2,54%	36,11	36,83	37,395	37,20
31/10/2022	1.235.649	-1,44%	36,11	35,96	36,74	36,28
28/10/2022	2.063.977	2,68%	34,62	36,04	37,14	36,83
27/10/2022	1.734.495	1,47%	34,62	35,835	36,80	35,87
26/10/2022	1.840.494	3,51%	34,62	34,78	35,65	35,35
25/10/2022	1.158.434	0,53%	34,62	34,01	34,615	34,15
24/10/2022	1.245.249	-1,34%	34,62	33,8525	34,36	33,97
21/10/2022	992.022	0,22%	34,62	34,03	34,61	34,455
20/10/2022	1.398.507	0,66%	34,62	34,22	34,89	34,375
19/10/2022	1.669.341	0,35%	34,25	33,56	34,225	34,15
18/10/2022	1.564.999	-1,45%	34,25	33,46	34,37	34,02
17/10/2022	1.413.275	2,25%	34,25	34,22	34,78	34,52
14/10/2022	1.864.235	-5,41%	34,25	33,725	35,07	33,60
13/10/2022	1.530.916	3,23%	34,25	34,38	35,72	35,52
12/10/2022	976.394	-0,61%	34,25	33,84	34,63	34,41
11/10/2022	1.114.043	-1,45%	34,58	34,27	35,1593	34,62
10/10/2022	1.601.164	-0,31%	35,27	34,775	35,545	35,13
07/10/2022	1.771.042	0,20%	35,37	35,085	36,07	35,38
06/10/2022	1.296.531	-0,04%	35,31	35,08	35,525	35,345
05/10/2022	2.061.266	-0,34%	34,76	34,705	35,66	35,36
04/10/2022	2.781.880	2,63%	35,14	34,80	35,89	35,48
03/10/2022	2.193.465	4,41%	34,35	34,22	34,75	34,57
30/09/2022	2.304.429	0,21%	32,48	32,65	33,51	33,11
29/09/2022	2.310.555	-1,59%	32,48	32,35	33,185	33,045
28/09/2022	2.727.528	1,73%	32,48	32,40	33,70	33,58
27/09/2022	2.802.658	6,06%	32,48	32,27	33,32	33,59
26/09/2022	1.836.220	-1,49%	33,62	31,565	32,335	31,67
23/09/2022	2.713.429	-6,24%	33,62	31,69	32,74	32,15
22/09/2022	1.003.738	0,53%	33,62	34,14	34,82	34,29
21/09/2022	1.346.148	-1,26%	33,62	34,11	35,37	34,174
20/09/2022	2.352.961	-0,40%	33,62	33,85	34,81	34,61
19/09/2022	1.562.708	-0,94%	33,62	33,49	34,82	34,75
16/09/2022	1.507.434	-1,54%	35,10	34,595	35,15	35,08
15/09/2022	1.508.972	-2,84%	36,05	35,47	36,17	35,63
14/09/2022	1.318.339	2,60%	36,61	36,38	37,18	36,67
13/09/2022	1.638.581	-2,03%	36,01	35,615	36,6685	35,74
12/09/2022	1.873.872	1,36%	35,16	35,945	36,7856	36,48
09/09/2022	1.697.204	0,68%	35,16	35,59	36,39	35,78
08/09/2022	3.139.869	0,45%	35,16	35,11	35,79	35,65
07/09/2022	3.420.264	-6,37%	35,38	34,93	35,72	35,28
06/09/2022	2.360.234	-3,11%	38,06	37,15	38,245	37,68
05/09/2022	3.167.351	3,16%	38,06	37,76	39,085	38,89
02/09/2022	3.167.351	3,16%	38,06	37,76	39,085	38,89
01/09/2022	2.629.579	-2,81%	37,91	37,48	38,49	37,70
31/08/2022	1.714.220	-1,47%	37,91	37,86	39,16	38,79
30/08/2022	2.018.887	-3,93%	40,11	38,945	40,101	39,37
29/08/2022	1.412.802	-1,37%	40,82	40,71	41,5993	40,98
26/08/2022	1.061.847	-0,60%	41,97	41,51	42,53	41,55
25/08/2022	1.561.325	-0,33%	41,89	41,31	41,92	41,80
24/08/2022	1.430.743	2,53%	41,50	41,10	42,10	41,955
23/08/2022	1.967.548	2,81%	40,05	40,00	41,26	40,92
22/08/2022	1.839.915	3,54%	38,11	39,06	39,875	39,80
19/08/2022	1.192.290	1,08%	38,11	37,915	38,95	38,44
18/08/2022	658.917	0,88%	38,11	37,8592	38,37	38,03
17/08/2022	666.758	1,15%	37,23	37,0615	37,94	37,70
16/08/2022	1.045.835	0,35%	37,41	37,15	38,05	37,26
15/08/2022	1.203.829	-2,19%	36,20	35,88	37,32	37,13
12/08/2022	898.070	-1,02%	37,66	37,39	38,03	37,96
11/08/2022	924.167	3,57%	37,17	37,99	38,735	38,35