BiG | O banco que entende os seus valores.

Equinor ASA ADR (EQNR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
21/10/2025	667.776	0,17%	23,23	23,09	23,44	23,21
20/10/2025	508.558	0,22%	22,99	22,99	23,21	23,17
17/10/2025	853.708	1,00%	23,08	22,98	23,16	23,12
16/10/2025	1.280.458	-0,78%	23,38	22,72	23,50	22,89
15/10/2025	670.379	-0,04%	23,31	23,01	23,42	23,07
14/10/2025	928.373	-1,87%	22,93	22,88	23,175	23,08
13/10/2025	419.708	1,34%	23,50	23,405	23,60	23,52
10/10/2025	517.585	-3,77%	23,68	23,19	23,78	23,21
09/10/2025	497.299	-2,07%	24,65	24,09	24,77	24,12
08/10/2025	741.073	-2,99%	24,88	24,53	24,88	24,63
07/10/2025	729.488	0,08%	25,19	24,92	25,40	25,39
06/10/2025	767.051	2,51%	25,13	25,13	25,54	25,37
03/10/2025	533.013	1,52%	24,65	24,65	24,885	24,75
02/10/2025	693.806	-0,81%	24,45	24,365	24,68	24,38
01/10/2025	869.364	0,82%	24,52	24,46	24,87	24,58
30/09/2025	1.041.086	-1,53%	24,50	24,21	24,64	24,38
29/09/2025	680.298	-3,05%	25,29	24,69	25,32	24,76
26/09/2025	678.346	0,00%	25,54	25,43	25,805	25,54
25/09/2025	591.179	-0,58%	25,63	25,445	25,75	25,54
24/09/2025	808.290	2,80%	25,28	25,28	25,805	25,69
23/09/2025	1.066.765	2,29%	24,81	24,765	25,29	24,99
22/09/2025	789.390	1,16%	24,20	24,16	24,53	24,43
19/09/2025	853.504	-1,71%	24,44	24,099	24,48	24,15
18/09/2025	662.728	-0,45%	24,69	24,40	24,78	24,57
17/09/2025	1.208.580	-0,12%	24,46	24,46	24,76	24,68
16/09/2025	823.009	1,27%	24,44	24,41	24,75	24,71
15/09/2025	389.140	0,54%	24,33	24,185	24,45	24,40
12/09/2025	627.251	0,25%	24,32	24,165	24,495	24,27
11/09/2025	619.365	-2,89%	24,35	24,175	24,49	24,21
10/09/2025	947.479	2,89%	24,34	24,28	24,93	24,93
09/09/2025	610.886	-0,21%	24,34	24,195	24,50	24,23
08/09/2025	859.606	1,97%	24,10	23,90	24,295	24,28
05/09/2025	591.651	-0,96%	23,87	23,585	23,96	23,81
04/09/2025	692.144	1,43%	23,87	23,78	24,055	24,04
03/09/2025	1.264.939	-4,36%	24,27	23,685	24,36	23,70
02/09/2025	484.292	0,69%	24,66	24,59	24,91	24,78
29/08/2025	508.499	0,49%	24,60	24,555	24,74	24,61
28/08/2025	889.207	-0,49%	24,40	24,10	24,555	24,49
27/08/2025	680.487	0,49%	24,51	24,50	24,705	24,61
26/08/2025	562.360	-1,80%	24,72	24,455	24,74	24,49
25/08/2025	507.548	-0,91%	24,75	24,67	24,975	24,94
22/08/2025	540.998	0,80%	24,87	24,86	25,21	25,17
21/08/2025	899.908	2,42%	24,67	24,58	25,035	24,97
20/08/2025	713.939	2,22%	24,21	24,20	24,46	24,38
19/08/2025	860.242	-2,33%	23,96	23,76	24,16	23,85
18/08/2025	626.186	-0,49%	24,27	24,145	24,545	24,42
15/08/2025	517.058	0,16%	24,44	24,41	24,685	24,54
14/08/2025	435.638	-0,37%	24,40	24,315	24,565	24,50
13/08/2025	1.799.585	1,11%	24,29	24,27	24,605	24,59
12/08/2025	610.837	0,16%	24,31	24,25	24,56	24,32
11/08/2025	553.541	-0,90%	24,50	24,18	24,58	24,28
08/08/2025	1.200.258	-1,17%	25,09	24,42	25,25	24,50
07/08/2025	1.017.101	0,16%	24,72	24,66	25,03	24,79
06/08/2025	2.624.390	-1,67%	25,58	24,22	25,98	24,75
05/08/2025	799.071	-0,20%	25,10	25,05	25,39	25,17
04/08/2025	538.188	-0,90%	25,22	25,16	25,385	25,22
01/08/2025	758.889	-1,17%	26,00	25,305	26,03	25,45
31/07/2025	622.123	-0,43%	25,60	25,60	26,055	25,75
30/07/2025	907.540	-4,43%	25,99	25,71	26,175	25,86
29/07/2025	1.208.904	3,76%	26,19	26,19	27,07	27,06
28/07/2025	791.580	2,84%	25,78	25,78	26,185	26,08
25/07/2025	596.468	-1,25%	25,49	25,29	25,53	25,36
24/07/2025	1.045.450	-1,04%	25,39	25,38	25,88	25,68
23/07/2025	1.844.325	1,37%	25,30	25,17	25,95	25,95
22/07/2025	1.134.316	0,08%	25,70	25,545	25,93	25,60
21/07/2025	690.210	-0,47%	25,83	25,58	25,89	25,58
18/07/2025	896.235	-0,12%	26,09	25,615	26,22	25,70
17/07/2025	572.501	-0,08%	25,45	25,43	25,765	25,73
16/07/2025	574.446	0,08%	25,57	25,43	25,84	25,75
15/07/2025	765.203	-2,46%	26,09	25,655	26,17	25,73
14/07/2025	955.424	-2,66%	27,09	26,305	27,10	26,38
11/07/2025	972.697	1,57%	26,74	26,69	27,175	27,10
10/07/2025	625.742	1,21%	26,28	26,26	26,685	26,68
09/07/2025	847.714	1,00%	26,28	26,165	26,435	26,36
08/07/2025	828.903	2,43%	25,52	25,48	26,18	26,10
07/07/2025	635.543	-0,82%	25,50	25,265	25,64	25,48
04/07/2025	1.237.925	0,62%	25,78	25,645	25,89	25,69
03/07/2025	401.060	-0,85%	25,79	25,65	25,88	25,69
02/07/2025	943.890	2,65%	25,60	25,38	25,95	25,91
01/07/2025	1.257.202	0,40%	25,35	25,20	25,51	25,24
30/06/2025	635.428	0,12%	25,05	25,04	25,215	25,14
27/06/2025	579.570	-0,32%	25,31	25,05	25,32	25,11
26/06/2025	770.608	0,36%	25,21	25,04	25,34	25,19
25/06/2025	1.173.726	-0,20%	24,97	24,84	25,16	25,10
24/06/2025	1.427.997	-5,06%	25,30	25,135	25,56	25,15
23/06/2025	2.663.805	-4,61%	27,70	26,37	27,755	26,49
20/06/2025	1.139.217	-0,18%	27,60	27,53	27,82	27,77
18/06/2025	874.613	-0,93%	28,07	27,655	28,24	27,82
17/06/2025	764.897	1,67%	28,10	27,94	28,26	28,08
16/06/2025	1.302.098	-0,47%	27,75	27,38	28,10	27,62
13/06/2025	1.092.689	5,15%	27,47	27,215	27,795	27,75
12/06/2025	886.193	1,81%	26,00	25,925	26,40	26,39
11/06/2025	711.083	2,78%	25,45	25,33	25,92	25,92
10/06/2025	933.562	2,11%	25,04	25,02	25,36	25,22
09/06/2025	501.573	0,73%	24,52	24,37	24,785	24,70
06/06/2025	595.973	1,20%	24,30	24,275	24,575	24,52
05/06/2025	517.195	0,83%	24,48	24,18	24,48	24,23
04/06/2025	717.694	-0,99%	24,39	24,005	24,585	24,03
03/06/2025	701.480	-0,21%	24,05	23,87	24,405	24,27
02/06/2025	864.529	3,53%	24,32	24,10	24,43	24,32