Arista Networks Inc (A1NE34)

A1NE34
🏛️ Brasilien →
189.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 173.90 174.01 170.64 172.80 0.0M
2024-12-27 174.64 177.97 172.80 174.41 0.0M
2024-12-26 177.81 177.81 175.50 176.69 0.0M
2024-12-23 174.93 175.38 173.91 174.76 0.0M
2024-12-20 162.01 171.05 162.01 170.51 0.0M
2024-12-19 169.64 169.64 166.78 167.45 0.0M
2024-12-18 176.40 176.40 169.64 169.64 0.0M
2024-12-17 177.48 178.74 171.00 172.62 0.0M
2024-12-16 171.87 178.21 171.87 177.48 0.0M
2024-12-13 168.00 170.00 166.88 170.00 0.0M
2024-12-12 157.92 163.00 157.50 160.09 0.0M
2024-12-11 159.84 162.01 158.72 160.96 0.0M
2024-12-10 160.64 162.24 157.60 158.15 0.0M
2024-12-09 165.61 165.76 158.56 161.92 0.0M
2024-12-06 160.40 167.04 160.16 165.61 0.0M
2024-12-05 157.97 161.44 155.04 159.84 0.0M
2024-12-04 161.91 163.30 158.30 160.05 0.0M
2024-12-03 157.02 158.11 156.55 158.11 0.0M
2024-12-02 154.12 157.08 154.12 154.74 0.0M
2024-11-29 153.68 155.19 151.08 152.64 0.0M
2024-11-28 158.50 166.25 148.25 151.71 0.0M
2024-11-27 149.20 149.20 146.25 147.81 0.0M
2024-11-26 145.58 149.93 145.58 148.52 0.0M
2024-11-25 143.88 148.50 143.56 144.02 0.0M
2024-11-22 148.39 148.39 146.72 146.82 0.0M
2024-11-21 137.88 147.38 137.88 146.97 0.0M
2024-11-19 134.49 140.70 133.11 140.70 0.0M
2024-11-18 138.00 140.69 132.71 140.69 0.0M
2024-11-14 143.38 158.50 139.50 158.50 0.0M
2024-11-13 141.99 145.35 141.99 144.07 0.0M
2024-11-12 144.07 145.01 142.08 142.78 0.0M
2024-11-11 146.52 147.20 141.35 142.79 0.0M
2024-11-08 147.00 147.50 142.64 142.64 0.0M
2024-11-07 150.87 153.60 150.87 153.00 0.0M
2024-11-06 149.39 151.67 149.02 150.51 0.0M
2024-11-05 144.21 145.47 144.21 145.47 0.0M
2024-11-04 143.38 144.28 142.83 142.83 0.0M
2024-11-01 143.82 144.90 143.78 144.34 0.0M
2024-10-31 141.40 141.79 138.04 141.00 0.0M
2024-10-30 143.99 144.86 143.19 143.19 0.0M
2024-10-29 141.40 145.00 141.40 144.13 0.0M
2024-10-28 140.42 140.42 140.25 140.28 0.0M
2024-10-25 141.68 141.68 140.18 140.18 0.0M
2024-10-24 142.10 142.10 140.51 140.56 0.0M
2024-10-23 140.60 142.57 140.00 140.56 0.0M
2024-10-22 144.07 144.07 140.36 141.52 0.0M
2024-10-21 144.50 145.49 143.93 144.07 0.0M
2024-10-18 143.03 143.26 142.68 142.68 0.0M
2024-10-17 147.30 147.32 144.42 144.42 0.0M
2024-10-16 140.53 144.31 140.53 144.31 0.0M
2024-10-15 136.44 138.77 135.87 138.48 0.0M
2024-10-14 147.50 147.86 144.62 145.00 0.0M
2024-10-11 143.20 147.06 143.20 145.64 0.0M
2024-10-10 141.08 142.82 141.08 142.61 0.0M
2024-10-09 138.50 142.38 138.50 142.38 0.0M
2024-10-08 136.22 138.51 136.22 138.16 0.0M
2024-10-07 137.50 137.50 133.88 133.98 0.0M
2024-10-04 133.34 134.28 133.34 134.23 0.0M
2024-10-03 133.96 134.89 132.98 133.00 0.0M
2024-10-02 129.09 132.86 129.09 131.95 0.0M
2024-10-01 130.30 130.78 130.04 130.52 0.0M
2024-09-30 130.13 130.13 129.87 130.00 0.0M
2024-09-27 128.00 129.19 128.00 129.00 0.0M
2024-09-26 133.83 133.83 131.06 131.06 0.0M
2024-09-25 132.91 132.91 132.50 132.50 0.0M
2024-09-24 133.80 133.80 130.75 131.81 0.0M
2024-09-23 134.12 136.08 133.30 133.30 0.0M
2024-09-20 129.75 132.98 129.75 132.98 0.0M
2024-09-19 125.56 128.87 125.56 128.81 0.0M
2024-09-18 125.40 125.40 124.34 124.51 0.0M
2024-09-17 125.32 125.93 123.24 124.16 0.0M
2024-09-16 124.32 124.32 123.50 124.12 0.0M
2024-09-13 125.50 126.50 125.18 125.82 0.0M
2024-09-12 120.79 125.75 120.78 124.79 0.0M
2024-09-11 115.22 120.29 115.22 120.29 0.0M
2024-09-10 114.50 115.65 114.50 115.25 0.0M
2024-09-09 112.31 115.00 112.31 115.00 0.0M
2024-09-06 112.50 125.11 109.83 125.11 0.0M
2024-09-05 114.29 114.77 114.29 114.77 0.0M
2024-09-04 115.57 115.57 114.66 115.11 0.0M
2024-09-03 120.00 120.00 114.98 114.98 0.0M
2024-09-02 125.27 125.27 122.55 122.55 0.0M
2024-08-30 125.69 125.69 122.14 125.19 0.1M
2024-08-29 123.26 124.20 121.65 122.48 0.0M
2024-08-28 118.94 118.94 117.96 118.20 0.0M
2024-08-27 117.97 119.49 117.74 119.49 0.0M
2024-08-26 118.50 118.58 117.60 118.21 0.0M
2024-08-23 123.38 123.38 121.40 121.77 0.0M
2024-08-22 122.50 124.46 122.50 123.60 0.0M
2024-08-21 121.08 121.08 120.48 120.96 0.0M
2024-08-20 121.33 121.33 121.20 121.20 0.0M
2024-08-19 117.48 118.56 117.12 118.56 0.0M
2024-08-16 121.15 121.15 121.15 121.15 0.0M
2024-08-15 118.58 121.68 118.58 121.68 0.0M
2024-08-14 119.26 119.26 118.58 118.58 0.0M
2024-08-13 118.19 118.19 117.42 117.67 0.0M
2024-08-12 116.00 116.61 115.49 115.49 0.0M
2024-08-09 116.44 116.96 115.61 115.80 0.0M
2024-08-08 112.90 116.44 112.90 116.44 0.0M
2024-08-07 116.18 116.75 111.44 112.59 0.0M
2024-08-06 112.50 116.44 112.50 115.54 0.0M
2024-08-05 113.16 113.16 111.21 111.67 0.0M
2024-08-02 117.54 117.54 112.00 114.05 0.0M
2024-08-01 125.56 125.56 119.56 121.03 0.0M
2024-07-31 105.75 123.42 105.75 122.71 0.0M
2024-07-30 114.30 114.30 109.35 109.35 0.0M
2024-07-29 115.43 116.10 113.17 113.85 0.0M
2024-07-26 112.09 113.50 112.09 113.41 0.0M
2024-07-25 112.88 113.51 111.00 113.51 0.0M
2024-07-24 119.64 119.88 115.08 115.08 0.0M
2024-07-23 121.01 121.68 120.84 120.84 0.0M
2024-07-22 118.57 119.46 117.13 118.80 0.0M
2024-07-19 115.00 115.69 115.00 115.69 0.0M
2024-07-18 115.49 116.34 114.08 116.34 0.0M
2024-07-17 117.72 117.72 116.37 116.39 0.0M
2024-07-16 122.88 122.88 120.67 122.26 0.0M
2024-07-15 125.81 125.81 123.00 123.60 0.0M
2024-07-12 123.11 124.41 123.11 123.60 0.0M
2024-07-11 140.00 140.00 121.05 122.84 0.0M
2024-07-10 122.02 123.63 120.13 123.50 0.0M
2024-07-09 127.25 128.27 124.44 124.44 0.0M
2024-07-08 128.25 128.25 126.63 126.63 0.0M
2024-07-05 127.59 127.59 125.00 125.50 0.0M
2024-07-04 126.75 127.54 126.75 127.54 0.0M
2024-07-03 126.13 127.76 124.31 127.76 0.0M
2024-07-02 126.25 128.63 126.13 126.13 0.0M
2024-07-01 122.50 125.81 120.75 125.44 0.0M
2024-06-28 120.69 123.75 120.69 122.28 0.0M
2024-06-27 120.82 120.82 119.37 119.60 0.0M
2024-06-26 114.58 115.23 114.58 114.77 0.0M
2024-06-25 112.28 113.63 112.05 113.63 0.0M
2024-06-24 111.21 111.90 110.55 111.21 0.0M
2024-06-21 114.31 114.76 111.44 114.26 0.0M
2024-06-20 115.50 119.26 115.50 119.26 0.0M
2024-06-19 113.75 120.00 107.75 117.50 0.0M
2024-06-18 116.84 116.84 114.43 115.81 0.0M
2024-06-17 115.00 116.50 112.20 116.50 0.0M
2024-06-14 111.64 112.50 109.78 112.50 0.0M
2024-06-13 108.99 111.89 108.05 111.89 0.0M
2024-06-12 104.04 105.68 102.30 104.78 0.0M
2024-06-11 99.50 103.75 99.50 103.75 0.0M
2024-06-10 98.75 100.10 98.75 99.50 0.0M
2024-06-07 98.67 99.23 98.67 98.67 0.0M
2024-06-06 97.25 98.09 96.23 96.63 0.0M
2024-06-05 98.80 99.06 98.57 98.88 0.0M
2024-06-04 96.75 96.82 96.30 96.72 0.0M
2024-06-03 97.41 97.41 95.75 96.62 0.0M
2024-05-31 100.20 100.20 96.34 97.70 0.0M
2024-05-29 100.50 100.75 99.40 100.10 0.0M
2024-05-28 99.00 99.70 99.00 99.60 0.0M
2024-05-25 399.75 399.75 399.75 399.75 0.0M
2024-05-24 99.49 99.94 99.49 99.94 0.0M
2024-05-23 96.97 98.80 93.69 97.65 0.0M
2024-05-22 103.42 103.42 102.70 102.80 0.0M
2024-05-21 100.04 101.68 99.94 101.37 0.0M
2024-05-20 102.91 102.91 102.50 102.50 0.0M
2024-05-17 101.99 102.09 101.99 102.09 0.0M
2024-05-16 103.83 103.83 102.59 102.69 0.0M
2024-05-15 102.25 104.60 102.25 104.60 0.0M
2024-05-14 98.90 100.30 98.90 100.30 0.0M
2024-05-13 99.63 100.15 98.70 99.70 0.0M
2024-05-10 99.56 101.84 99.56 101.84 0.0M
2024-05-09 93.52 94.44 93.52 94.44 0.0M
2024-05-08 91.35 93.36 88.50 91.88 0.0M
2024-05-07 87.11 87.50 86.98 87.38 0.0M
2024-05-06 87.50 88.64 87.25 88.64 0.0M
2024-05-03 87.69 88.19 87.04 87.37 0.0M
2024-05-02 82.67 83.66 82.67 83.66 0.0M
2024-04-30 84.83 84.92 83.90 83.90 0.0M
2024-04-29 86.36 86.36 83.96 83.96 0.0M
2024-04-26 84.66 85.17 84.66 85.17 0.0M
2024-04-25 84.79 86.54 84.40 86.54 0.0M
2024-04-24 82.40 82.72 81.60 82.48 0.0M
2024-04-23 80.24 80.80 80.24 80.80 0.0M
2024-04-22 79.52 80.16 77.92 79.44 0.0M
2024-04-19 83.31 83.31 80.21 80.50 0.0M
2024-04-18 84.63 84.90 84.24 84.75 0.0M
2024-04-17 85.19 85.30 84.50 84.86 0.0M
2024-04-16 85.60 87.12 85.60 86.53 0.0M
2024-04-15 88.55 89.08 85.40 85.40 0.0M
2024-04-12 91.49 91.49 86.55 87.02 0.0M
2024-04-11 92.70 94.68 92.70 94.50 0.0M
2024-04-10 91.58 91.76 91.11 91.11 0.0M
2024-04-09 94.36 94.36 90.74 92.15 0.0M
2024-04-08 93.95 94.17 93.95 94.17 0.0M
2024-04-05 92.52 94.50 92.52 94.50 0.0M
2024-04-04 95.57 95.57 90.93 91.53 0.0M
2024-04-03 91.68 95.46 91.68 93.80 0.0M
2024-04-02 91.11 91.68 90.44 91.68 0.0M
2024-04-01 93.13 94.50 93.13 94.50 0.0M
2024-03-28 90.35 91.08 90.27 90.72 0.0M
2024-03-27 92.53 92.53 88.99 89.36 0.0M
2024-03-26 94.50 94.50 93.81 93.81 0.0M
2024-03-25 95.57 95.63 95.00 95.00 0.0M
2024-03-23 383.42 383.42 383.42 383.42 0.0M
2024-03-22 95.13 95.86 95.13 95.86 0.0M
2024-03-21 93.00 95.00 93.00 94.63 0.0M
2024-03-20 91.08 92.07 91.08 92.07 0.0M
2024-03-19 88.11 90.27 86.21 90.27 0.0M
2024-03-18 90.56 90.90 89.75 90.39 0.0M
2024-03-15 86.98 87.50 86.98 87.50 0.0M
2024-03-14 88.73 88.80 88.46 88.80 0.0M
2024-03-13 87.27 87.50 86.82 86.82 0.0M
2024-03-12 86.19 87.27 86.00 87.27 0.0M
2024-03-11 84.13 84.49 82.75 84.49 0.0M
2024-03-08 90.21 90.21 85.05 85.93 0.0M
2024-03-07 88.29 88.81 88.29 88.81 0.0M
2024-03-06 88.00 88.73 87.33 88.11 0.0M
2024-03-05 88.27 88.27 85.68 86.49 0.0M
2024-03-04 89.46 89.46 89.46 89.46 0.0M
2024-03-01 88.90 89.25 88.46 89.25 0.0M
2024-02-29 86.36 86.36 86.06 86.10 0.0M
2024-02-28 85.00 85.60 84.75 84.92 0.0M
2024-02-27 85.34 85.34 84.24 84.24 0.0M
2024-02-26 83.16 85.97 83.00 85.97 0.0M
2024-02-23 83.99 83.99 82.83 83.08 0.0M
2024-02-22 81.07 83.78 81.07 83.78 0.0M
2024-02-21 79.29 79.55 77.93 78.08 0.0M
2024-02-20 78.88 80.16 78.88 79.84 0.0M
2024-02-19 81.98 82.04 80.06 80.06 0.0M
2024-02-16 83.00 83.00 81.68 82.09 0.0M
2024-02-15 81.61 83.32 81.61 82.42 0.0M
2024-02-14 83.15 83.24 82.17 82.28 0.0M
2024-02-09 89.17 89.17 87.04 87.47 0.0M
2024-02-08 86.71 86.87 86.19 86.19 0.0M
2024-02-07 83.00 83.74 82.75 83.24 0.0M
2024-02-06 83.22 83.22 82.05 82.05 0.0M
2024-02-05 86.02 86.13 84.94 85.00 0.0M
2024-02-02 84.64 85.58 84.08 84.73 0.0M
2024-02-01 81.76 81.76 80.59 81.04 0.0M
2024-01-31 83.64 83.64 79.73 80.33 0.0M
2024-01-30 84.65 84.65 83.90 83.90 0.0M
2024-01-29 82.96 82.96 82.70 82.84 0.0M
2024-01-26 81.75 81.75 81.26 81.43 0.0M
2024-01-25 81.50 83.00 81.28 81.28 0.0M
2024-01-24 81.50 81.76 81.20 81.20 0.0M
2024-01-23 81.88 82.09 81.26 81.26 0.0M
2024-01-22 82.72 83.52 82.72 83.52 0.0M
2024-01-19 81.12 81.44 80.72 81.20 0.0M
2024-01-18 78.51 79.83 78.51 79.83 0.0M
2024-01-17 80.00 80.00 76.26 76.34 0.0M
2024-01-16 77.42 79.00 77.42 77.58 0.0M
2024-01-15 77.51 77.71 77.51 77.71 0.0M
2024-01-12 76.99 77.35 76.99 77.35 0.0M
2024-01-11 76.15 76.99 76.15 76.99 0.0M
2024-01-10 75.64 76.68 75.64 76.68 0.0M
2024-01-09 75.08 75.83 75.08 75.45 0.0M
2024-01-08 71.50 74.83 71.50 74.83 0.0M
2024-01-05 70.00 70.42 70.00 70.07 0.0M
2024-01-04 70.75 70.75 70.75 70.75 0.0M
2024-01-03 70.71 70.71 70.18 70.33 0.0M
2024-01-02 70.94 70.99 70.25 70.62 0.0M