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
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
11/11/2024	921.556	0,13%	22,73	22,66	22,975	22,81
08/11/2024	957.904	-0,26%	22,90	22,58	22,94	22,78
07/11/2024	1.004.035	1,69%	22,98	22,74	23,06	22,84
06/11/2024	1.516.726	-4,87%	22,42	22,16	22,74	22,46
05/11/2024	874.029	0,21%	23,71	23,595	23,74	23,61
04/11/2024	950.471	1,20%	23,78	23,45	23,93	23,56
01/11/2024	1.137.733	-0,85%	23,91	23,24	23,91	23,28
31/10/2024	1.939.008	-4,48%	24,13	23,365	24,195	23,48
30/10/2024	780.923	-0,69%	24,71	24,52	24,78	24,58
29/10/2024	610.557	0,28%	24,91	24,66	24,93	24,75
28/10/2024	634.205	-3,14%	24,64	24,59	24,87	24,68
25/10/2024	1.007.324	1,55%	25,79	25,47	25,87	25,48
24/10/2024	683.668	3,63%	24,84	24,79	25,105	25,09
23/10/2024	510.658	-1,47%	24,12	24,01	24,37	24,21
22/10/2024	488.083	0,99%	24,45	24,43	24,72	24,57
21/10/2024	638.957	0,75%	24,58	24,26	24,705	24,33
18/10/2024	613.406	-0,70%	24,36	23,95	24,38	24,15
17/10/2024	680.988	0,54%	24,18	24,15	24,40	24,32
16/10/2024	465.136	-0,94%	24,50	24,18	24,58	24,19
15/10/2024	448.635	-4,83%	24,77	24,42	24,78	24,42
14/10/2024	473.717	0,47%	25,50	25,38	25,695	25,66
11/10/2024	260.820	0,47%	25,54	25,50	25,64	25,54
10/10/2024	518.766	2,17%	25,27	25,14	25,495	25,42
09/10/2024	1.034.643	-1,97%	24,89	24,755	24,98	24,88
08/10/2024	650.284	-3,50%	25,75	25,27	25,80	25,38
07/10/2024	1.125.004	-3,02%	26,05	25,87	26,36	26,30
04/10/2024	832.575	1,38%	26,80	26,61	27,13	27,12
03/10/2024	649.366	0,60%	26,41	26,31	26,77	26,75
02/10/2024	823.025	2,31%	26,56	26,27	26,78	26,59
01/10/2024	1.103.218	2,61%	25,04	25,04	26,125	25,99
30/09/2024	749.183	1,36%	25,17	25,05	25,43	25,33
27/09/2024	778.021	3,31%	24,89	24,82	25,10	24,99
26/09/2024	891.007	-2,46%	24,21	24,03	24,32	24,19
25/09/2024	766.551	-2,36%	25,16	24,775	25,18	24,80
24/09/2024	506.947	0,55%	25,72	25,305	25,73	25,40
23/09/2024	653.355	1,61%	25,03	24,99	25,515	25,26