Equinix (EQIX34)

EQIX34
🏛️ Brasil →
52.85
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 58.50 59.13 58.32 58.50 0.0M
2021-12-29 59.63 60.06 59.20 59.76 0.0M
2021-12-28 58.86 59.38 58.68 58.81 0.0M
2021-12-27 58.10 58.86 58.09 58.86 0.0M
2021-12-23 58.10 58.70 57.73 58.09 0.0M
2021-12-22 58.48 58.48 57.72 58.07 0.0M
2021-12-21 59.42 59.82 57.79 57.79 0.0M
2021-12-20 59.39 59.39 58.39 58.86 0.0M
2021-12-17 58.90 58.98 58.26 58.69 0.0M
2021-12-16 58.26 59.05 58.20 58.20 0.0M
2021-12-15 58.68 59.95 57.66 58.26 0.0M
2021-12-14 57.78 57.78 56.22 57.47 0.0M
2021-12-13 56.06 58.19 55.38 58.19 0.0M
2021-12-10 56.68 56.69 55.80 56.06 0.0M
2021-12-09 57.70 57.70 55.38 56.16 0.0M
2021-12-08 57.23 57.23 55.50 56.27 0.0M
2021-12-07 56.26 57.70 56.20 57.23 0.0M
2021-12-06 56.22 56.88 56.22 56.33 0.0M
2021-12-03 57.29 57.29 55.74 56.22 0.0M
2021-12-02 57.70 57.70 55.90 56.58 0.0M
2021-12-01 57.72 57.72 57.27 57.55 0.0M
2021-11-30 57.81 58.28 57.08 57.30 0.0M
2021-11-29 56.64 57.81 55.38 57.81 0.0M
2021-11-26 55.92 58.10 54.60 58.00 0.0M
2021-11-25 55.99 56.37 55.80 56.37 0.0M
2021-11-24 54.30 55.99 54.30 55.99 0.0M
2021-11-23 54.74 55.35 54.55 54.57 0.0M
2021-11-22 59.98 59.98 54.30 54.60 0.0M
2021-11-19 54.80 55.56 54.80 55.38 0.0M
2021-11-18 55.41 55.85 54.85 55.53 0.0M
2021-11-17 54.86 55.41 54.20 55.41 0.0M
2021-11-16 53.52 55.10 53.52 54.86 0.0M
2021-11-12 53.50 53.85 52.75 53.02 0.0M
2021-11-11 54.35 54.35 52.21 52.76 0.1M
2021-11-10 53.40 54.89 53.40 54.15 0.0M
2021-11-09 55.90 55.90 54.93 54.93 0.0M
2021-11-08 56.00 56.00 54.00 54.46 0.0M
2021-11-05 56.64 56.64 53.94 54.18 0.0M
2021-11-04 58.74 58.74 54.84 56.64 0.0M
2021-11-03 60.00 60.00 58.56 58.74 0.0M
2021-11-01 58.10 59.08 58.10 58.80 0.0M
2021-10-29 58.53 60.00 58.38 59.25 0.0M
2021-10-28 58.19 59.24 58.19 59.24 0.0M
2021-10-27 58.32 58.53 57.50 57.50 0.0M
2021-10-26 57.18 58.19 57.18 57.91 0.0M
2021-10-25 58.02 58.02 57.06 57.18 0.0M
2021-10-22 56.71 58.99 56.71 58.02 0.0M
2021-10-21 54.88 57.49 54.88 57.42 0.0M
2021-10-20 54.90 54.99 54.60 54.88 0.0M
2021-10-19 53.79 54.49 53.50 54.49 0.0M
2021-10-18 54.55 54.55 53.03 53.15 0.0M
2021-10-15 53.55 53.55 53.02 53.03 0.0M
2021-10-14 52.15 53.47 52.15 53.20 0.0M
2021-10-13 51.75 53.40 51.75 52.40 0.0M
2021-10-11 53.00 53.00 51.65 51.80 0.0M
2021-10-08 52.00 52.35 51.75 52.35 0.0M
2021-10-07 53.15 53.33 52.51 52.60 0.0M
2021-10-06 53.05 53.05 51.85 52.21 0.0M
2021-10-05 52.70 53.33 52.15 52.20 0.0M
2021-10-04 53.80 53.80 52.85 53.10 0.0M
2021-10-01 54.10 54.10 52.55 53.05 0.0M
2021-09-30 54.80 55.00 54.15 54.18 0.0M
2021-09-29 54.90 54.90 54.25 54.65 0.0M
2021-09-28 53.25 54.35 53.25 54.35 0.0M
2021-09-27 56.10 56.10 54.31 54.33 0.0M
2021-09-24 55.65 56.22 55.59 56.10 0.0M
2021-09-23 56.85 56.85 55.14 56.64 0.0M
2021-09-22 56.34 57.12 56.34 57.12 0.0M
2021-09-21 56.76 56.82 56.13 56.46 0.0M
2021-09-20 56.88 57.20 56.76 57.00 0.0M
2021-09-17 56.58 57.12 56.52 57.12 0.0M
2021-09-16 55.80 56.28 55.30 56.28 0.0M
2021-09-15 55.25 55.80 55.25 55.70 0.0M
2021-09-14 54.20 55.66 54.20 54.84 0.0M
2021-09-13 54.98 55.40 54.96 54.96 0.0M
2021-09-10 54.96 55.92 54.30 55.92 0.0M
2021-09-09 58.42 58.42 56.88 57.00 0.0M
2021-09-08 58.36 58.50 57.72 58.50 0.0M
2021-09-06 57.85 58.02 57.32 57.32 0.0M
2021-09-03 56.64 57.60 55.38 57.15 0.0M
2021-09-02 57.00 57.00 55.15 56.54 0.0M
2021-09-01 55.14 56.25 55.14 56.25 0.0M
2021-08-31 53.90 54.50 53.90 54.50 0.0M
2021-08-30 54.67 54.70 54.05 54.70 0.0M
2021-08-27 53.45 53.65 53.45 53.65 0.0M
2021-08-26 53.70 54.42 53.44 54.42 0.0M
2021-08-25 54.02 54.02 52.60 52.70 0.0M
2021-08-24 56.22 56.22 54.00 54.01 0.0M
2021-08-23 55.91 56.52 55.68 56.34 0.0M
2021-08-20 57.36 57.36 56.27 56.27 0.0M
2021-08-19 55.05 56.80 55.05 56.50 0.0M
2021-08-18 54.60 54.60 53.80 54.60 0.0M
2021-08-17 54.55 54.70 54.30 54.45 0.0M
2021-08-16 52.35 54.82 52.35 54.82 0.0M
2021-08-13 54.50 54.50 53.10 53.47 0.0M
2021-08-12 53.60 53.65 53.00 53.00 0.0M
2021-08-11 54.81 54.81 52.00 52.55 0.0M
2021-08-10 53.55 53.55 51.95 51.95 0.0M
2021-08-09 54.60 54.60 53.45 53.54 0.0M
2021-08-06 53.92 54.10 53.74 53.74 0.0M
2021-08-05 53.56 53.90 53.15 53.90 0.0M
2021-08-04 53.90 53.90 53.45 53.56 0.0M
2021-08-03 52.39 54.62 52.39 53.00 0.0M
2021-08-02 53.49 53.49 52.49 52.94 0.0M
2021-07-30 50.60 53.49 49.45 53.49 0.0M
2021-07-29 52.96 52.96 50.00 50.00 0.0M
2021-07-28 54.15 54.15 53.65 53.65 0.0M
2021-07-27 53.70 54.42 53.70 54.42 0.0M
2021-07-26 54.13 54.13 53.51 53.67 0.0M
2021-07-23 53.36 54.13 53.18 54.13 0.0M
2021-07-22 53.30 53.65 53.30 53.38 0.0M
2021-07-21 54.60 54.60 53.25 53.25 0.0M
2021-07-20 54.60 55.50 54.44 54.60 0.0M
2021-07-19 53.65 54.63 53.60 54.50 0.0M
2021-07-16 55.00 55.00 53.20 53.20 0.0M
2021-07-15 53.13 53.24 52.71 53.23 0.0M
2021-07-14 53.00 53.00 52.54 52.70 0.0M
2021-07-13 54.05 54.05 53.34 53.39 0.0M
2021-07-12 54.45 54.45 53.47 53.56 0.0M
2021-07-08 53.80 54.90 53.61 54.30 0.0M
2021-07-07 53.50 54.50 53.44 54.45 0.0M
2021-07-06 51.40 53.12 51.40 53.12 0.0M
2021-07-05 51.15 51.27 51.11 51.27 0.0M
2021-07-02 50.39 50.81 50.39 50.57 0.0M
2021-07-01 50.15 50.80 50.15 50.50 0.0M
2021-06-30 49.85 50.25 49.85 49.85 0.0M
2021-06-29 49.25 49.60 49.25 49.60 0.0M
2021-06-28 48.91 49.30 48.80 49.25 0.0M
2021-06-25 48.05 48.70 48.05 48.50 0.0M
2021-06-24 49.36 49.36 47.53 47.60 0.0M
2021-06-23 50.55 51.14 49.16 49.67 0.0M
2021-06-22 51.60 51.60 51.05 51.05 0.0M
2021-06-21 50.56 52.15 50.56 51.60 0.0M
2021-06-18 52.65 52.65 51.00 51.92 0.0M
2021-06-17 51.25 51.59 50.86 51.05 0.0M
2021-06-16 50.54 51.51 50.54 51.25 0.0M
2021-06-15 52.47 52.48 51.15 51.15 0.0M
2021-06-14 51.60 52.35 51.60 52.10 0.0M
2021-06-11 52.15 52.40 52.10 52.25 0.0M
2021-06-10 51.03 52.62 51.03 52.30 0.0M
2021-06-09 51.64 51.85 51.25 51.65 0.0M
2021-06-08 50.50 51.64 50.50 51.64 0.0M
2021-06-07 49.75 50.65 49.75 50.25 0.0M
2021-06-04 48.55 49.80 48.55 49.22 0.0M
2021-06-02 48.25 48.25 47.66 48.18 0.0M
2021-06-01 48.10 48.10 47.38 47.53 0.0M
2021-05-31 48.61 48.83 48.05 48.72 0.0M
2021-05-28 47.95 48.68 47.95 48.05 0.0M
2021-05-27 48.80 48.80 48.23 48.24 0.0M
2021-05-26 49.01 49.39 48.80 48.80 0.0M
2021-05-25 48.17 49.15 48.17 49.15 0.0M
2021-05-24 48.29 48.73 48.15 48.17 0.0M
2021-05-21 48.40 48.87 48.00 48.35 0.0M
2021-05-20 47.50 48.52 47.35 48.12 0.0M
2021-05-19 47.16 47.50 46.79 47.50 0.0M
2021-05-18 47.25 47.31 46.55 47.10 0.0M
2021-05-17 48.38 48.45 47.06 47.15 0.0M
2021-05-14 47.17 47.83 47.00 47.75 0.0M
2021-05-13 46.77 47.72 46.69 47.72 0.0M
2021-05-12 46.30 46.91 46.30 46.89 0.0M
2021-05-11 47.28 47.28 46.26 46.88 0.0M
2021-05-10 46.64 47.40 46.64 47.28 0.0M
2021-05-07 46.12 47.12 45.99 46.64 0.0M
2021-05-06 46.10 46.46 45.76 46.20 0.0M
2021-05-05 48.34 48.34 46.41 46.41 0.0M
2021-05-04 49.98 49.98 48.00 48.00 0.0M
2021-05-03 49.50 49.58 48.22 48.30 0.0M
2021-04-30 48.78 49.00 48.46 49.00 0.0M
2021-04-29 47.50 47.50 46.87 47.10 0.0M
2021-04-28 48.40 48.40 47.38 47.62 0.0M
2021-04-27 48.96 48.96 48.40 48.94 0.0M
2021-04-26 49.34 49.45 48.65 48.96 0.0M
2021-04-23 48.90 54.88 48.90 54.88 0.0M
2021-04-22 50.15 50.15 49.00 49.27 0.0M
2021-04-20 49.86 50.54 49.86 50.54 0.0M
2021-04-19 49.66 50.06 49.58 49.80 0.0M
2021-04-16 50.80 51.00 49.49 49.95 0.0M
2021-04-15 49.32 50.40 49.32 50.40 0.0M
2021-04-14 50.37 50.37 49.25 49.55 0.0M
2021-04-13 49.69 50.70 49.69 50.37 0.0M
2021-04-12 48.17 49.10 48.04 49.10 0.0M
2021-04-09 48.28 48.76 48.28 48.76 0.0M
2021-04-08 48.30 48.88 47.72 48.08 0.0M
2021-04-07 48.30 48.30 47.76 48.30 0.0M
2021-04-06 48.21 48.22 47.86 48.16 0.0M
2021-04-05 48.80 48.80 48.32 48.80 0.0M
2021-04-01 48.35 48.43 47.88 47.88 0.0M
2021-03-31 48.22 48.68 48.00 48.47 0.0M
2021-03-30 49.25 49.44 48.42 48.72 0.0M
2021-03-29 48.94 49.76 48.80 49.69 0.0M
2021-03-26 47.38 48.79 47.36 48.79 0.0M
2021-03-25 47.02 47.36 46.52 47.18 0.0M
2021-03-24 46.20 46.52 45.86 46.52 0.0M
2021-03-23 45.94 46.78 45.90 46.22 0.0M
2021-03-22 45.80 46.38 45.80 46.06 0.0M
2021-03-19 45.16 45.47 44.76 44.76 0.0M
2021-03-18 49.98 49.98 44.39 45.16 0.0M
2021-03-17 46.70 46.70 45.74 45.84 0.0M
2021-03-16 47.64 47.64 46.74 47.22 0.0M
2021-03-15 47.18 47.48 47.10 47.10 0.0M
2021-03-12 47.00 47.00 45.12 46.20 0.0M
2021-03-11 45.51 45.90 45.38 45.40 0.0M
2021-03-10 45.26 46.19 45.26 45.38 0.0M
2021-03-09 46.00 46.00 44.14 45.26 0.0M
2021-03-08 42.98 43.68 42.98 43.08 0.0M
2021-03-05 43.44 43.88 41.79 43.68 0.0M
2021-03-04 42.78 43.32 41.51 42.97 0.0M
2021-03-03 45.40 45.40 42.78 42.78 0.0M
2021-03-02 46.60 46.60 45.04 45.40 0.0M
2021-03-01 45.94 46.02 44.95 46.02 0.0M
2021-02-26 44.00 45.98 44.00 45.62 0.0M
2021-02-25 44.20 44.20 43.05 43.48 0.0M
2021-02-24 44.35 44.35 43.75 44.20 0.0M
2021-02-23 45.87 45.87 44.62 44.86 0.0M
2021-02-22 46.72 46.72 45.30 46.00 0.0M
2021-02-19 47.40 47.40 45.88 46.18 0.0M
2021-02-18 50.06 50.20 46.48 46.48 0.0M
2021-02-17 47.00 47.20 46.75 47.04 0.0M
2021-02-12 48.40 48.82 46.98 47.30 0.0M
2021-02-11 50.20 50.20 48.05 48.45 0.0M
2021-02-10 50.55 51.00 50.30 50.80 0.0M
2021-02-09 50.11 51.08 50.11 50.50 0.0M
2021-02-08 51.45 51.45 49.25 50.11 0.0M
2021-02-05 51.15 51.15 50.00 50.95 0.0M
2021-02-04 50.35 51.15 50.35 50.91 0.0M
2021-02-03 50.70 50.90 50.35 50.90 0.0M
2021-02-02 50.60 51.85 50.60 51.65 0.0M
2021-02-01 50.35 52.05 50.10 51.40 0.0M
2021-01-29 50.55 50.95 50.30 50.35 0.0M
2021-01-28 50.39 50.57 50.31 50.31 0.0M
2021-01-27 49.51 49.77 49.41 49.55 0.0M
2021-01-26 49.44 54.51 48.69 49.08 0.0M
2021-01-22 48.80 49.50 48.80 49.44 0.0M
2021-01-21 48.45 48.87 48.24 48.39 0.0M
2021-01-20 48.42 48.65 47.31 48.65 0.0M
2021-01-19 47.04 48.15 47.04 48.15 0.0M
2021-01-18 47.07 47.07 47.04 47.04 0.0M
2021-01-15 45.81 47.15 45.81 47.15 0.0M
2021-01-14 46.23 46.38 45.09 45.09 0.0M
2021-01-13 45.57 45.81 45.54 45.81 0.0M
2021-01-12 46.76 46.76 44.79 44.92 0.0M
2021-01-11 47.70 47.70 46.94 47.10 0.0M
2021-01-08 45.72 46.85 45.42 46.66 0.0M
2021-01-07 45.52 46.04 45.52 46.04 0.0M
2021-01-06 44.95 45.42 44.20 44.20 0.0M
2021-01-05 46.89 46.89 45.53 45.81 0.0M
2021-01-04 46.35 46.35 45.54 45.66 0.0M