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
2022-12-29 42.01 43.45 41.81 42.31 0.0M
2022-12-28 41.60 42.27 41.60 41.72 0.0M
2022-12-27 41.81 42.74 41.22 42.11 0.0M
2022-12-26 45.63 45.63 41.22 41.22 0.0M
2022-12-23 41.04 41.39 40.78 41.39 0.0M
2022-12-22 42.20 42.20 40.78 41.04 0.0M
2022-12-21 41.93 42.51 41.69 42.20 0.0M
2022-12-20 42.50 43.09 36.52 41.39 0.0M
2022-12-19 43.02 43.02 42.50 42.50 0.0M
2022-12-16 44.67 44.88 42.55 43.32 0.0M
2022-12-15 45.70 45.70 44.40 44.93 0.0M
2022-12-14 45.50 46.48 45.50 45.70 0.0M
2022-12-13 43.76 45.55 43.10 45.51 0.0M
2022-12-12 43.84 44.00 43.56 43.76 0.0M
2022-12-09 43.91 43.91 43.69 43.69 0.0M
2022-12-08 43.60 43.81 43.45 43.81 0.0M
2022-12-07 43.79 44.05 43.35 43.36 0.0M
2022-12-06 43.99 44.15 43.25 43.81 0.0M
2022-12-05 43.39 45.70 42.30 44.03 0.0M
2022-12-02 44.54 44.54 43.17 43.90 0.0M
2022-12-01 43.95 44.34 43.47 43.92 0.0M
2022-11-30 42.30 43.59 42.30 43.59 0.0M
2022-11-29 43.60 44.72 42.65 43.17 0.0M
2022-11-28 44.65 44.65 43.12 43.76 0.0M
2022-11-25 44.04 44.22 43.02 43.87 0.0M
2022-11-24 43.83 44.04 43.83 44.04 0.0M
2022-11-23 42.79 43.83 42.79 43.83 0.0M
2022-11-22 42.49 42.50 42.06 42.47 0.0M
2022-11-21 42.32 43.08 41.63 42.47 0.0M
2022-11-18 42.16 42.71 41.66 42.32 0.0M
2022-11-17 42.64 43.08 41.81 41.81 0.0M
2022-11-16 42.79 42.90 42.21 42.37 0.0M
2022-11-14 45.22 45.24 41.41 41.41 0.0M
2022-11-11 43.53 43.92 40.99 42.76 0.0M
2022-11-10 37.77 42.21 36.60 42.21 0.0M
2022-11-09 38.03 38.26 37.77 37.77 0.0M
2022-11-08 38.57 38.57 37.67 37.67 0.0M
2022-11-07 37.77 38.81 37.77 38.57 0.0M
2022-11-04 36.78 37.56 36.58 37.41 0.0M
2022-11-03 34.92 37.67 34.92 36.50 0.0M
2022-11-01 35.41 36.26 34.55 34.92 0.0M
2022-10-31 36.80 36.80 35.76 35.76 0.0M
2022-10-28 35.92 37.32 35.92 36.80 0.0M
2022-10-27 36.45 36.45 35.84 36.07 0.0M
2022-10-26 36.11 36.54 35.93 36.46 0.0M
2022-10-25 35.28 35.97 35.20 35.89 0.0M
2022-10-24 34.76 34.76 34.23 34.40 0.0M
2022-10-21 33.28 33.60 32.79 33.60 0.0M
2022-10-20 34.21 34.21 33.44 33.44 0.0M
2022-10-19 35.41 35.41 33.69 33.80 0.0M
2022-10-18 34.84 35.05 34.58 34.58 0.0M
2022-10-17 33.51 33.92 33.19 33.92 0.0M
2022-10-14 33.76 33.88 32.65 32.90 0.0M
2022-10-13 33.03 33.76 33.03 33.53 0.0M
2022-10-11 33.53 33.76 32.68 33.70 0.0M
2022-10-10 34.98 34.98 33.54 33.54 0.0M
2022-10-07 35.96 35.96 34.37 34.37 0.0M
2022-10-06 36.50 37.09 35.26 35.53 0.0M
2022-10-05 37.09 37.09 36.46 36.50 0.0M
2022-10-04 37.09 37.32 36.93 37.09 0.0M
2022-10-03 36.54 36.82 36.01 36.66 0.0M
2022-09-30 37.46 37.77 37.28 37.67 0.0M
2022-09-29 37.99 37.99 37.01 37.01 0.0M
2022-09-28 37.07 37.52 37.07 37.48 0.0M
2022-09-27 38.73 38.73 37.52 37.52 0.0M
2022-09-26 38.18 38.38 38.06 38.26 0.0M
2022-09-23 38.16 38.16 37.87 37.91 0.0M
2022-09-22 39.16 39.16 38.11 38.22 0.0M
2022-09-21 39.47 39.87 38.34 39.16 0.0M
2022-09-20 39.50 39.50 38.55 38.92 0.0M
2022-09-19 39.28 39.94 38.77 39.51 0.0M
2022-09-16 39.51 39.98 39.43 39.98 0.0M
2022-09-15 39.66 39.66 39.23 39.46 0.0M
2022-09-14 40.90 40.90 39.36 39.36 0.0M
2022-09-13 41.19 41.19 40.41 40.41 0.0M
2022-09-12 41.66 41.66 41.30 41.30 0.0M
2022-09-09 41.52 41.53 41.11 41.53 0.0M
2022-09-08 40.88 41.52 40.88 41.15 0.0M
2022-09-06 40.06 40.64 40.06 40.23 0.0M
2022-09-05 40.33 45.92 39.39 39.39 0.0M
2022-09-02 41.27 41.38 40.16 40.33 0.0M
2022-09-01 41.34 41.58 41.08 41.58 0.0M
2022-08-31 40.84 42.35 40.84 41.89 0.0M
2022-08-30 40.57 41.11 40.57 40.84 0.0M
2022-08-29 41.53 41.53 40.57 40.57 0.0M
2022-08-26 42.60 42.60 41.53 41.77 0.0M
2022-08-25 42.32 42.83 42.31 42.78 0.0M
2022-08-24 42.12 42.12 41.82 41.82 0.0M
2022-08-23 43.06 43.06 41.44 41.58 0.0M
2022-08-22 43.96 44.80 42.80 42.80 0.0M
2022-08-19 44.36 44.36 43.96 43.96 0.0M
2022-08-18 44.75 44.75 44.07 44.10 0.0M
2022-08-17 45.34 45.34 44.75 44.75 0.0M
2022-08-16 44.41 44.99 44.41 44.80 0.0M
2022-08-15 44.37 44.66 43.67 44.66 0.0M
2022-08-12 43.25 43.79 42.97 43.13 0.0M
2022-08-11 42.91 44.03 42.91 43.25 0.0M
2022-08-10 43.51 43.63 43.30 43.51 0.0M
2022-08-09 43.49 43.49 43.49 43.49 0.0M
2022-08-08 44.03 44.08 43.49 43.49 0.0M
2022-08-05 43.79 43.79 43.51 43.51 0.0M
2022-08-04 44.91 44.91 43.98 44.07 0.0M
2022-08-03 44.86 44.91 44.56 44.91 0.0M
2022-08-02 43.88 44.80 43.59 44.32 0.0M
2022-08-01 44.52 44.52 43.55 43.88 0.0M
2022-07-29 44.87 45.26 43.79 44.37 0.0M
2022-07-28 42.97 45.15 42.70 44.72 0.0M
2022-07-27 41.67 42.04 41.35 41.35 0.0M
2022-07-26 42.31 42.31 41.68 41.68 0.0M
2022-07-25 42.97 43.09 42.42 42.42 0.0M
2022-07-22 43.83 43.83 43.44 43.83 0.0M
2022-07-21 42.93 43.44 42.67 43.42 0.0M
2022-07-20 41.83 42.72 41.83 42.46 0.0M
2022-07-19 39.89 41.83 39.89 41.83 0.0M
2022-07-18 40.25 41.54 40.16 40.42 0.0M
2022-07-15 41.44 41.44 40.35 40.35 0.0M
2022-07-14 41.32 41.32 40.24 40.24 0.0M
2022-07-13 40.77 41.33 40.77 41.30 0.0M
2022-07-12 42.26 42.26 41.33 41.72 0.0M
2022-07-11 41.56 46.57 41.56 42.27 0.0M
2022-07-08 42.70 42.70 41.56 41.56 0.0M
2022-07-07 43.63 43.63 43.06 43.06 0.0M
2022-07-06 43.94 44.35 43.94 43.94 0.0M
2022-07-05 41.53 43.61 41.53 43.61 0.0M
2022-07-04 44.05 44.05 43.28 43.89 0.0M
2022-07-01 43.31 44.35 42.76 44.35 0.0M
2022-06-30 41.17 41.89 40.98 41.49 0.0M
2022-06-29 43.11 43.11 40.34 40.86 0.0M
2022-06-28 43.26 43.26 43.13 43.24 0.0M
2022-06-27 43.86 43.86 43.56 43.79 0.0M
2022-06-24 43.26 43.98 43.04 43.84 0.0M
2022-06-23 41.45 43.07 41.45 42.74 0.0M
2022-06-22 40.36 41.45 40.36 41.45 0.0M
2022-06-21 39.78 40.37 39.78 40.37 0.0M
2022-06-20 40.09 40.09 39.07 39.33 0.0M
2022-06-17 39.89 39.89 39.43 39.83 0.0M
2022-06-15 39.23 39.59 39.23 39.59 0.0M
2022-06-14 38.44 38.80 37.95 38.63 0.0M
2022-06-13 38.49 38.73 38.44 38.44 0.0M
2022-06-10 39.27 39.68 39.27 39.33 0.0M
2022-06-09 40.28 40.28 39.69 39.69 0.0M
2022-06-08 40.80 40.80 39.74 39.74 0.0M
2022-06-07 40.87 41.26 40.13 40.83 0.0M
2022-06-06 40.86 40.86 39.82 40.28 0.0M
2022-06-03 39.86 39.86 39.41 39.41 0.0M
2022-06-02 40.14 40.56 39.66 40.44 0.0M
2022-06-01 40.25 40.25 39.43 39.66 0.0M
2022-05-31 39.41 39.93 38.92 39.78 0.0M
2022-05-30 39.99 39.99 39.52 39.99 0.0M
2022-05-27 39.86 39.99 39.43 39.94 0.0M
2022-05-26 40.19 40.21 39.72 39.72 0.0M
2022-05-25 38.82 40.27 38.82 40.19 0.0M
2022-05-24 38.36 38.94 38.36 38.76 0.0M
2022-05-23 38.12 38.47 38.12 38.47 0.0M
2022-05-20 38.23 38.75 38.07 38.38 0.1M
2022-05-19 38.71 38.71 37.95 38.16 0.0M
2022-05-18 38.91 38.91 38.22 38.71 0.0M
2022-05-17 39.02 39.18 38.69 38.90 0.0M
2022-05-16 40.69 40.81 40.69 40.77 0.0M
2022-05-13 40.39 40.60 40.00 40.42 0.0M
2022-05-12 39.07 39.07 38.73 38.95 0.0M
2022-05-11 39.46 39.55 38.88 38.88 0.0M
2022-05-10 41.58 41.58 38.92 39.19 0.1M
2022-05-09 47.02 47.02 41.58 41.58 0.0M
2022-05-06 43.08 43.29 43.08 43.29 0.0M
2022-05-05 43.42 43.52 43.08 43.08 0.0M
2022-05-04 43.44 43.45 42.57 43.23 0.0M
2022-05-03 43.32 43.60 43.28 43.44 0.0M
2022-05-02 43.38 43.52 42.67 42.84 0.0M
2022-04-29 44.97 45.02 43.38 43.38 0.0M
2022-04-28 43.29 45.44 43.29 44.99 0.0M
2022-04-27 44.73 44.89 43.28 43.28 0.0M
2022-04-26 45.17 45.17 44.58 44.89 0.0M
2022-04-25 43.75 44.64 42.82 44.64 0.0M
2022-04-22 43.68 43.84 43.03 43.68 0.0M
2022-04-20 42.74 43.39 42.74 43.39 0.0M
2022-04-19 41.81 42.74 41.73 42.74 0.0M
2022-04-18 44.73 44.73 41.19 41.23 0.0M
2022-04-14 43.21 43.21 42.20 42.20 0.0M
2022-04-13 42.53 42.55 42.40 42.55 0.0M
2022-04-12 42.78 42.79 42.00 42.21 0.0M
2022-04-11 44.08 44.20 42.79 42.79 0.0M
2022-04-08 47.54 47.54 43.71 44.08 0.0M
2022-04-07 43.95 44.21 43.60 43.90 0.0M
2022-04-06 43.21 43.77 43.07 43.77 0.0M
2022-04-05 43.80 43.86 42.98 42.98 0.0M
2022-04-04 42.83 43.21 42.70 42.70 0.0M
2022-04-01 42.63 43.32 42.35 42.83 0.0M
2022-03-31 43.75 44.03 43.34 43.40 0.0M
2022-03-30 44.00 44.00 43.45 43.75 0.0M
2022-03-29 42.16 44.25 42.16 44.24 0.0M
2022-03-28 41.34 42.52 41.34 42.16 0.0M
2022-03-25 42.04 42.04 40.56 40.56 0.0M
2022-03-24 41.71 42.04 40.93 41.55 0.0M
2022-03-23 43.17 43.17 41.71 41.89 0.0M
2022-03-22 43.07 43.41 42.86 43.02 0.0M
2022-03-21 44.22 44.35 43.07 43.32 0.0M
2022-03-18 44.73 45.00 44.22 44.46 0.0M
2022-03-17 44.07 44.34 43.56 43.74 0.0M
2022-03-16 44.47 44.49 43.28 43.57 0.0M
2022-03-15 42.94 43.96 42.74 43.94 0.0M
2022-03-14 43.19 43.29 41.89 42.43 0.0M
2022-03-11 43.76 43.76 42.87 43.20 0.0M
2022-03-10 43.48 43.79 42.21 42.79 0.2M
2022-03-09 42.39 43.41 42.04 42.97 0.0M
2022-03-08 44.34 44.34 42.04 42.20 0.0M
2022-03-07 45.02 45.02 43.28 43.46 0.0M
2022-03-04 44.58 45.07 44.05 44.05 0.0M
2022-03-03 43.63 44.64 43.14 43.65 0.0M
2022-03-02 44.37 44.37 43.63 43.63 0.0M
2022-02-25 43.48 44.46 43.48 44.42 0.0M
2022-02-24 40.99 43.77 40.09 43.48 0.0M
2022-02-23 41.87 41.87 40.99 41.08 0.0M
2022-02-22 44.12 44.12 42.84 42.86 0.0M
2022-02-21 44.72 44.72 44.50 44.60 0.0M
2022-02-18 45.36 45.36 44.50 44.88 0.0M
2022-02-17 45.28 45.28 44.91 44.92 0.0M
2022-02-16 43.35 43.35 42.85 43.20 0.0M
2022-02-15 44.01 44.12 43.24 43.36 0.0M
2022-02-14 44.40 44.40 43.35 43.64 0.0M
2022-02-11 45.35 45.35 43.86 44.50 0.0M
2022-02-10 47.30 47.65 45.14 45.14 0.0M
2022-02-09 45.55 46.95 45.55 46.78 0.0M
2022-02-08 45.80 46.30 45.40 45.44 0.0M
2022-02-07 47.65 47.65 45.80 45.80 0.0M
2022-02-04 47.44 47.44 46.78 46.78 0.0M
2022-02-03 47.36 47.50 46.90 47.40 0.0M
2022-02-02 47.90 47.90 47.36 47.36 0.0M
2022-02-01 48.20 48.75 46.95 47.34 0.0M
2022-01-31 47.00 48.20 47.00 48.20 0.0M
2022-01-28 45.73 47.50 45.61 47.50 0.0M
2022-01-27 49.10 49.10 46.04 46.04 0.0M
2022-01-26 48.95 49.45 47.50 47.50 0.0M
2022-01-25 50.45 50.70 48.94 48.95 0.0M
2022-01-24 49.50 49.85 48.60 49.85 0.0M
2022-01-21 50.03 50.03 49.45 49.50 0.0M
2022-01-20 50.60 50.60 49.90 50.03 0.0M
2022-01-19 51.60 51.60 50.00 50.00 0.0M
2022-01-18 52.09 52.42 50.50 51.75 0.0M
2022-01-17 51.88 52.09 50.93 52.09 0.0M
2022-01-14 52.45 52.45 50.52 52.00 0.0M
2022-01-13 54.05 54.05 51.70 52.10 0.0M
2022-01-12 53.60 54.00 52.96 52.96 0.0M
2022-01-11 53.70 53.70 53.00 53.25 0.0M
2022-01-10 54.60 54.75 53.00 54.10 0.0M
2022-01-07 54.90 54.90 54.18 54.84 0.0M
2022-01-06 58.32 58.32 54.90 55.32 0.0M
2022-01-05 58.20 58.32 56.21 56.68 0.0M
2022-01-04 59.90 59.90 57.80 58.20 0.0M
2022-01-03 59.64 59.64 58.07 59.21 0.0M