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 >
30/05/2025	1.130.822	-1,84%	23,73	23,315	23,74	23,49
29/05/2025	574.676	-0,46%	24,00	23,695	24,04	23,93
28/05/2025	737.379	-1,03%	24,19	23,92	24,19	24,04
27/05/2025	701.708	1,97%	24,48	24,18	24,62	24,29
23/05/2025	496.465	1,36%	23,47	23,47	23,85	23,82
22/05/2025	844.427	-0,51%	23,31	23,06	23,655	23,50
21/05/2025	1.048.954	-0,17%	24,08	23,61	24,095	23,62
20/05/2025	1.225.353	2,38%	23,70	23,58	23,835	23,66
19/05/2025	830.082	-2,16%	23,40	23,005	23,425	23,11
16/05/2025	511.681	0,21%	23,69	23,435	23,75	23,62
15/05/2025	804.881	0,86%	23,40	23,21	23,59	23,57
14/05/2025	897.434	-1,10%	23,18	23,13	23,41	23,37
13/05/2025	656.519	2,25%	23,30	23,22	23,70	23,63
12/05/2025	657.370	0,35%	23,46	22,99	23,575	23,11
09/05/2025	937.811	1,05%	23,13	22,92	23,185	23,03
08/05/2025	688.280	-0,44%	22,80	22,70	23,05	22,79
07/05/2025	724.949	-1,63%	23,01	22,755	23,06	22,89
06/05/2025	1.061.290	0,78%	23,44	23,25	23,62	23,27
05/05/2025	738.185	-0,69%	23,15	23,025	23,23	23,09
02/05/2025	1.361.060	4,17%	23,15	22,79	23,29	23,25
01/05/2025	1.087.663	0,13%	22,13	21,96	22,49	22,32
30/04/2025	1.391.743	-3,42%	22,81	22,135	23,02	22,29
29/04/2025	1.017.893	0,79%	22,83	22,79	23,19	23,08
28/04/2025	797.863	1,06%	22,69	22,67	22,94	22,90
25/04/2025	808.131	-1,13%	22,61	22,48	22,78	22,66
24/04/2025	510.520	0,31%	23,00	22,82	23,02	22,92
23/04/2025	704.283	-1,68%	23,37	22,66	23,37	22,85
22/04/2025	1.000.182	0,87%	23,34	23,17	23,72	23,24
21/04/2025	823.182	-1,20%	23,11	22,60	23,13	23,04
17/04/2025	1.211.947	-0,51%	22,96	22,96	23,58	23,32
16/04/2025	508.903	1,65%	23,29	23,235	23,615	23,44
15/04/2025	780.522	-1,58%	23,33	23,03	23,465	23,06
14/04/2025	549.177	0,77%	23,60	23,085	23,60	23,43
11/04/2025	904.951	3,06%	22,87	22,54	23,425	23,25
10/04/2025	965.353	-3,71%	22,95	22,06	22,96	22,56
09/04/2025	1.552.587	6,31%	21,69	21,41	23,85	23,43
08/04/2025	1.091.284	-3,16%	23,35	21,73	23,36	22,04
07/04/2025	1.338.469	-2,78%	22,40	22,24	23,68	22,76
04/04/2025	1.366.155	-8,16%	24,09	23,31	24,255	23,41
03/04/2025	1.001.437	-4,78%	25,57	25,34	25,75	25,49
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