B3 · EQTL3 · stock
Equatorial S.A. (EQTL3) stock price history
Every B3 trading session of Equatorial S.A. from Apr 7, 2008 to Sep 28, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQTL3 adjusted close, 2008 to 2026
- R$45.35
- All time high, 2026
- R$46.32
- 52 week high, R$33.33 low
- 4,592
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EQTL3 key facts
- Equatorial S.A. (EQTL3) closed at R$39.12 on Sep 28, 2026 on B3.
- EQTL3's all time high close is R$45.35, set on Apr 15, 2026; its all time low close is R$1.01 on Oct 8, 2008.
- EQTL3's 52 week range is R$33.33 to R$46.32.
- EQTL3 returned +11.1% over the year to Sep 28, 2026 and +73.5% over five years.
- Over ten years EQTL3 returned +360%, +16.5% a year compounded.
- EQTL3's deepest drawdown was -87.9% from Apr 7, 2008 to Oct 8, 2008.
- DataCedar holds 4,592 daily sessions of EQTL3 history from Apr 7, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EQTL3 price chart, 2008 to 2026
EQTL3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.4% |
| 3 months | -1.6% |
| 6 months | +0.1% |
| Year to date | +1.6% |
| 1 year | +11.1% |
| 3 years | +31.8% |
| 5 years | +73.5% |
| 10 years | +359.6% |
| Since Apr 7, 2008 | +372.4% |
| Compound annual growth, 18.5 years | +8.8% |
EQTL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$45.35 on Apr 15, 2026
- All time low close
- R$1.01 on Oct 8, 2008
- 52 week high
- R$46.32 on Apr 17, 2026
- 52 week low
- R$33.33 on Oct 15, 2025
- Deepest drawdown
- -87.9% from Apr 7, 2008 to Oct 8, 2008, recovered Jul 19, 2016
- Best single session
- +13.5% on Oct 13, 2008
- Worst single session
- -79.3% on Apr 8, 2008
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 4.7×
- Best calendar year
- 2009, +100%
- Worst calendar year
- 2010, -33%
EQTL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 7, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$38.62 | R$46.32 | R$33.61 | R$39.12 | +1.6% | 1.5B | 185 |
| 2025 | R$25.68 | R$41.36 | R$24.61 | R$38.50 | +49.8% | 2B | 250 |
| 2024 | R$32.99 | R$33.89 | R$25.31 | R$25.69 | -22.1% | 2B | 251 |
| 2023 | R$24.52 | R$33.06 | R$22.00 | R$32.99 | +34.1% | 2B | 248 |
| 2022 | R$19.80 | R$27.77 | R$18.69 | R$24.61 | +22.5% | 2B | 250 |
| 2021 | R$20.21 | R$23.69 | R$16.46 | R$20.08 | +0.5% | 1.8B | 247 |
| 2020 | R$19.49 | R$22.93 | R$12.89 | R$19.98 | +2.9% | 2.1B | 248 |
| 2019 | R$12.55 | R$19.74 | R$12.45 | R$19.41 | +54.6% | 1.5B | 248 |
| 2018 | R$10.87 | R$12.58 | R$9.37 | R$12.55 | +15.5% | 1.3B | 246 |
| 2017 | R$8.91 | R$11.11 | R$8.11 | R$10.87 | +22.0% | 1.4B | 254 |
| 2016 | R$5.43 | R$9.33 | R$5.23 | R$8.91 | +62.3% | 1.4B | 249 |
| 2015 | R$4.33 | R$6.03 | R$3.80 | R$5.49 | +26.7% | 2.1B | 246 |
| 2014 | R$3.55 | R$4.36 | R$2.81 | R$4.33 | +21.5% | 1.3B | 248 |
| 2013 | R$2.87 | R$3.74 | R$2.63 | R$3.57 | +25.1% | 960.6M | 248 |
| 2012 | R$1.91 | R$2.92 | R$1.76 | R$2.85 | +49.5% | 428.9M | 245 |
| 2011 | R$1.49 | R$1.94 | R$1.46 | R$1.91 | +28.3% | 203.5M | 249 |
| 2010 | R$2.26 | R$2.38 | R$1.30 | R$1.49 | -32.8% | 332.1M | 247 |
| 2009 | R$1.11 | R$2.46 | R$1.09 | R$2.21 | +100.1% | 259.7M | 248 |
| 2008 | R$8.52 | R$8.52 | R$0.9004 | R$1.10 | n/a | 180.4M | 185 |
EQTL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$39.12 | +6.7% |
| August 2026 | R$36.67 | -5.1% |
| July 2026 | R$38.66 | -0.7% |
| June 2026 | R$38.94 | +1.0% |
| May 2026 | R$38.55 | -8.9% |
| April 2026 | R$42.32 | +3.8% |
| March 2026 | R$40.77 | -3.2% |
| February 2026 | R$42.11 | +2.9% |
| January 2026 | R$40.92 | +6.3% |
| December 2025 | R$38.50 | -2.8% |
| November 2025 | R$39.62 | +12.7% |
| October 2025 | R$35.15 | -0.8% |
About the EQTL3 data
Daily bars. 4,592 sessions from Apr 7, 2008 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EQTL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EQIR11 Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- EQIX34 Equinix, Inc.
- EQPA3 Equatorial Pará Distribuidora de Energia S.A.
- EQPA6 Equatorial Pará Distribuidora de Energia S.A.
- ERCR11 Estoque Residencial E Comercial Rio De Janeiro Fundo De Investimento Imobiliario
- ERPA11 Europa 105 Fundo Investimento Imobiliario
- ESPA3 MPM Corpóreos S.A.
- ESTR3 Manufatura de Brinquedos Estrela S.A.
Common questions
EQTL3 share price history
