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 >
02/04/2025	584.283	-0,56%	26,80	26,45	26,81	26,77
01/04/2025	681.874	1,78%	26,83	26,66	26,99	26,92
31/03/2025	576.453	1,61%	26,13	26,08	26,565	26,45
28/03/2025	316.980	-0,42%	26,18	25,90	26,19	26,03
27/03/2025	705.527	0,65%	25,87	25,76	26,315	26,14
26/03/2025	495.436	1,37%	25,92	25,89	26,17	25,97
25/03/2025	782.768	0,31%	25,93	25,39	26,15	25,62
24/03/2025	575.757	-0,51%	25,46	25,40	25,66	25,54
21/03/2025	688.626	1,38%	25,67	25,535	25,76	25,67
20/03/2025	530.335	0,68%	24,95	24,92	25,42	25,32
19/03/2025	639.890	1,78%	24,98	24,935	25,245	25,15
18/03/2025	867.578	0,04%	24,83	24,58	24,855	24,71
17/03/2025	460.056	1,69%	24,64	24,56	24,81	24,70
14/03/2025	532.295	2,14%	23,83	23,71	24,345	24,29
13/03/2025	1.509.194	-1,12%	24,13	23,49	24,335	23,78
12/03/2025	1.118.511	0,50%	23,86	23,59	24,14	24,05
11/03/2025	1.325.307	-0,91%	24,49	23,82	24,58	23,93
10/03/2025	1.273.424	4,23%	24,19	23,95	24,535	24,15
07/03/2025	894.715	3,58%	23,16	22,97	23,43	23,17
06/03/2025	1.093.882	-0,18%	22,46	22,105	22,61	22,37
05/03/2025	450.748	-0,31%	22,43	22,05	22,49	22,41
04/03/2025	764.023	-0,79%	22,17	22,00	22,655	22,48
03/03/2025	1.051.459	-3,12%	23,41	22,44	23,48	22,66
28/02/2025	1.886.600	2,01%	22,75	22,69	23,94	23,39
27/02/2025	849.029	1,33%	22,91	22,74	23,085	22,93
26/02/2025	829.119	-0,79%	22,82	22,46	22,935	22,63
25/02/2025	906.645	-2,31%	23,17	22,64	23,21	22,81
24/02/2025	614.435	0,47%	23,25	23,065	23,42	23,35
21/02/2025	778.673	-1,02%	23,25	23,12	23,40	23,24
20/02/2025	725.860	1,78%	23,26	23,17	23,49	23,48
19/02/2025	770.428	-0,39%	23,16	22,925	23,48	23,07
18/02/2025	1.087.073	0,30%	22,51	22,42	23,32	23,16
17/02/2025	639.800	0,00%	23,30	23,055	23,51	23,09
14/02/2025	639.800	-1,37%	23,30	23,055	23,51	23,09
13/02/2025	855.573	0,60%	23,27	23,11	23,525	23,41
12/02/2025	1.642.015	-5,67%	24,08	22,92	24,15	23,27
11/02/2025	1.062.223	0,49%	24,89	24,65	25,035	24,67
10/02/2025	961.425	4,25%	24,20	24,135	24,615	24,55
07/02/2025	1.031.409	2,12%	23,43	23,325	23,835	23,55
06/02/2025	1.771.693	-1,66%	23,93	22,91	23,99	23,06
05/02/2025	2.164.113	-5,37%	23,81	23,345	24,01	23,45
04/02/2025	1.076.099	4,07%	23,85	23,85	24,85	24,78
03/02/2025	724.812	-0,75%	23,83	23,72	24,01	23,81
31/01/2025	662.349	-0,25%	24,28	23,92	24,37	23,99
30/01/2025	465.350	0,63%	23,97	23,73	24,13	24,05
29/01/2025	574.392	1,36%	23,78	23,74	23,98	23,90
28/01/2025	541.271	0,17%	23,75	23,40	23,885	23,58
27/01/2025	890.829	-1,22%	23,73	23,48	23,86	23,54
24/01/2025	554.917	-1,65%	24,19	23,83	24,22	23,83
23/01/2025	610.731	0,96%	24,45	24,175	24,58	24,23
22/01/2025	779.851	-2,24%	24,33	23,995	24,36	24,00
21/01/2025	708.028	-1,48%	24,25	24,02	24,74	24,55
20/01/2025	720.713	0,00%	24,92	24,89	25,18	24,92
17/01/2025	720.713	-0,56%	24,92	24,89	25,18	24,92
16/01/2025	796.373	-2,38%	25,08	24,99	25,195	25,06
15/01/2025	567.318	0,63%	25,59	25,53	25,785	25,67
14/01/2025	899.809	-1,05%	25,66	25,355	25,71	25,51
13/01/2025	492.417	2,02%	25,70	25,66	25,99	25,78
10/01/2025	820.557	-0,12%	25,82	25,185	25,88	25,27
09/01/2025	1.575.235	1,09%	25,22	25,115	25,41	25,30
08/01/2025	657.396	-2,13%	25,24	25,12	25,40	25,30
07/01/2025	1.080.839	3,52%	25,49	25,415	26,06	25,85
06/01/2025	665.805	-0,91%	25,22	24,915	25,43	24,97
03/01/2025	543.838	2,56%	25,04	24,925	25,21	25,20
02/01/2025	459.148	3,71%	24,35	24,30	24,615	24,57
31/12/2024	448.094	1,59%	23,36	23,35	23,88	23,69
30/12/2024	500.390	1,13%	23,32	23,17	23,46	23,32
27/12/2024	504.701	1,63%	22,91	22,87	23,16	23,06
26/12/2024	329.463	-0,44%	22,84	22,57	22,84	22,69
24/12/2024	132.923	0,31%	22,69	22,59	22,87	22,79
23/12/2024	429.505	1,93%	22,36	22,34	22,785	22,72
20/12/2024	447.205	0,18%	22,14	22,115	22,41	22,29
19/12/2024	673.631	1,69%	22,45	22,195	22,50	22,25
18/12/2024	419.153	-3,53%	22,45	21,85	22,57	21,88
17/12/2024	377.347	1,48%	22,52	22,49	22,72	22,68
16/12/2024	450.293	-3,62%	22,61	22,305	22,70	22,35
13/12/2024	471.639	-0,39%	23,47	23,04	23,47	23,19
12/12/2024	393.043	-2,35%	23,45	23,26	23,53	23,28
11/12/2024	422.428	0,89%	23,83	23,47	23,865	23,84
10/12/2024	598.555	-0,76%	23,89	23,60	23,94	23,63
09/12/2024	803.025	2,50%	24,02	23,765	24,23	23,81
06/12/2024	457.363	-3,69%	23,78	23,195	23,78	23,23
05/12/2024	298.161	0,54%	24,05	23,93	24,195	24,12
04/12/2024	472.047	-2,36%	24,58	23,93	24,58	23,99
03/12/2024	481.368	1,95%	24,62	24,41	24,68	24,57
02/12/2024	455.917	-0,33%	24,28	23,92	24,31	24,10
29/11/2024	271.975	-0,78%	24,10	24,02	24,23	24,18
28/11/2024	1.229.281	-1,31%	24,20	24,05	24,50	24,37
27/11/2024	436.980	1,97%	24,21	24,16	24,495	24,37
26/11/2024	704.447	-1,89%	24,11	23,77	24,11	23,90
25/11/2024	526.774	-1,26%	24,65	24,33	24,72	24,36
22/11/2024	607.640	-0,88%	24,37	24,33	24,755	24,67
21/11/2024	855.788	1,38%	25,06	24,815	25,155	24,89
20/11/2024	729.789	3,72%	24,23	24,23	24,575	24,55
19/11/2024	539.066	-2,27%	23,60	23,55	23,96	23,67
18/11/2024	586.579	1,09%	24,14	24,10	24,38	24,22
15/11/2024	1.005.832	1,14%	23,71	23,61	24,34	23,96
14/11/2024	1.177.242	4,50%	23,62	23,505	23,81	23,69
13/11/2024	572.405	0,67%	22,53	22,31	22,80	22,67
12/11/2024	620.977	-1,27%	22,68	22,415	22,70	22,52