Equinix Inc (EQIX34)

EQIX34
🏛️ Brasilien →
52.85
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 52.32 52.85 52.14 52.85 0.0M
2025-09-25 52.68 52.80 52.32 52.69 0.0M
2025-09-24 53.12 53.12 52.57 52.68 0.0M
2025-09-23 53.47 53.47 52.89 52.89 0.0M
2025-09-22 52.50 53.28 52.50 52.94 0.0M
2025-09-19 52.89 52.89 52.35 52.60 0.0M
2025-09-18 52.14 52.40 51.70 51.72 0.0M
2025-09-17 52.00 52.45 51.66 51.80 0.0M
2025-09-16 52.45 52.52 51.24 51.65 0.0M
2025-09-15 53.28 53.45 52.55 53.00 0.0M
2025-09-12 53.85 53.85 52.85 53.05 0.0M
2025-09-11 52.50 53.75 52.50 53.75 0.0M
2025-09-10 51.66 54.12 51.66 53.07 0.0M
2025-09-09 51.92 52.75 51.80 52.31 0.0M
2025-09-08 53.00 53.00 51.60 51.95 0.0M
2025-09-05 52.47 52.48 52.15 52.21 0.0M
2025-09-04 52.45 52.45 51.83 51.95 0.0M
2025-09-03 52.03 52.80 51.44 52.01 0.0M
2025-09-02 54.09 54.09 52.60 53.05 0.0M
2025-09-01 56.05 56.05 52.00 54.09 0.0M
2025-08-29 53.60 53.97 53.00 53.97 0.0M
2025-08-28 52.90 53.40 52.90 52.90 0.0M
2025-08-27 53.55 53.80 53.35 53.60 0.0M
2025-08-26 52.96 53.13 52.76 53.10 0.0M
2025-08-25 54.19 54.19 52.89 53.15 0.0M
2025-08-22 52.74 53.85 52.74 53.20 0.0M
2025-08-21 53.25 53.25 52.45 52.74 0.0M
2025-08-20 55.29 55.29 52.90 53.29 0.0M
2025-08-19 52.98 55.30 52.22 55.30 0.0M
2025-08-18 53.45 55.06 52.22 52.22 0.0M
2025-08-15 51.50 53.14 51.50 53.14 0.0M
2025-08-14 52.82 52.82 51.57 52.51 0.0M
2025-08-13 52.87 53.07 52.57 52.82 0.0M
2025-08-12 53.20 53.20 52.02 52.67 0.0M
2025-08-11 52.55 53.20 52.43 52.90 0.0M
2025-08-08 53.15 53.15 52.60 52.80 0.0M
2025-08-07 53.05 53.19 52.50 52.90 0.0M
2025-08-06 53.75 53.75 52.75 53.05 0.0M
2025-08-05 54.10 54.10 53.37 53.45 0.0M
2025-08-04 54.19 54.19 53.00 53.56 0.0M
2025-08-01 53.78 54.40 53.06 53.65 0.0M
2025-07-31 55.43 57.09 55.05 55.05 0.0M
2025-07-30 56.34 56.60 55.43 55.43 0.0M
2025-07-29 56.10 56.58 56.10 56.36 0.0M
2025-07-28 55.62 56.22 55.62 55.78 0.0M
2025-07-25 54.55 55.71 54.51 55.61 0.0M
2025-07-24 54.90 55.01 54.50 54.55 0.1M
2025-07-23 56.28 56.28 54.90 54.90 0.0M
2025-07-22 55.45 56.20 55.30 55.85 0.0M
2025-07-21 54.81 55.80 54.81 55.00 0.0M
2025-07-18 54.00 54.38 53.70 54.25 0.0M
2025-07-17 53.74 53.80 53.52 53.52 0.0M
2025-07-16 52.85 53.43 52.64 53.15 0.0M
2025-07-15 53.30 53.30 52.60 52.85 0.0M
2025-07-14 53.19 53.20 52.50 52.94 0.0M
2025-07-11 52.77 52.77 52.00 52.66 0.0M
2025-07-10 53.79 53.79 52.16 52.77 0.0M
2025-07-09 52.02 52.85 52.02 52.42 0.0M
2025-07-08 54.00 54.00 52.06 52.20 0.0M
2025-07-07 54.46 54.46 53.00 53.00 0.0M
2025-07-04 53.80 56.89 53.55 54.47 0.0M
2025-07-03 54.65 54.65 53.00 53.80 0.0M
2025-07-02 54.60 54.60 53.10 53.71 0.0M
2025-07-01 54.44 54.60 53.53 54.60 0.0M
2025-06-30 53.98 54.35 53.00 53.90 0.0M
2025-06-27 52.90 54.39 51.66 53.98 0.0M
2025-06-26 57.30 57.30 49.39 51.79 0.0M
2025-06-25 62.39 62.39 57.77 58.35 0.0M
2025-06-24 62.22 62.76 62.22 62.39 0.0M
2025-06-23 61.25 61.90 61.00 61.16 0.0M
2025-06-20 61.38 61.65 61.14 61.26 0.0M
2025-06-18 61.44 61.44 60.72 61.26 0.0M
2025-06-17 61.08 61.42 60.84 61.18 0.0M
2025-06-16 61.44 61.74 61.11 61.26 0.0M
2025-06-13 62.64 62.82 61.20 61.86 0.0M
2025-06-12 61.99 62.77 61.92 62.20 0.0M
2025-06-11 63.54 63.54 62.08 62.08 0.0M
2025-06-10 63.05 63.18 62.46 63.18 0.0M
2025-06-09 64.29 64.29 63.05 63.05 0.0M
2025-06-06 65.04 65.04 63.55 63.90 0.0M
2025-06-05 65.25 65.25 63.52 63.90 0.0M
2025-06-04 63.30 64.60 62.90 64.60 0.0M
2025-06-03 63.41 63.41 62.44 62.44 0.0M
2025-06-02 63.88 63.88 62.40 63.35 0.0M
2025-05-30 61.35 63.88 61.35 63.88 0.0M
2025-05-29 63.00 63.38 62.50 62.61 0.0M
2025-05-28 62.77 63.38 62.46 63.38 0.0M
2025-05-27 61.85 62.34 61.56 61.57 0.0M
2025-05-26 60.53 61.70 60.53 61.46 0.0M
2025-05-23 61.35 61.72 60.18 60.18 0.0M
2025-05-22 61.08 61.32 60.84 61.32 0.0M
2025-05-21 61.27 61.62 60.35 60.49 0.0M
2025-05-20 62.36 62.36 60.84 61.24 0.0M
2025-05-19 61.48 63.13 61.24 61.51 0.0M
2025-05-16 61.75 61.93 61.59 61.73 0.0M
2025-05-15 58.96 61.52 58.96 61.19 0.0M
2025-05-14 61.15 61.15 60.08 60.16 0.0M
2025-05-13 61.37 61.39 60.50 60.97 0.0M
2025-05-12 62.10 62.36 61.60 62.36 0.0M
2025-05-09 62.04 62.04 61.16 61.44 0.0M
2025-05-08 62.94 63.06 61.52 61.61 0.0M
2025-05-07 63.28 63.28 62.46 62.94 0.0M
2025-05-06 63.38 63.38 62.65 62.65 0.0M
2025-05-05 61.92 63.18 61.26 63.12 0.0M
2025-05-02 59.23 62.70 59.23 62.47 0.0M
2025-04-30 59.51 61.00 59.13 61.00 0.0M
2025-04-29 59.50 62.08 59.50 62.08 0.0M
2025-04-28 60.00 60.00 59.15 59.41 0.0M
2025-04-25 59.76 60.00 58.68 60.00 0.0M
2025-04-24 57.48 58.43 57.48 58.43 0.0M
2025-04-23 57.84 58.39 57.33 57.33 0.0M
2025-04-22 57.00 57.00 56.34 56.38 0.0M
2025-04-17 57.61 57.79 57.60 57.79 0.0M
2025-04-16 57.80 57.99 57.00 57.12 0.0M
2025-04-15 56.10 58.86 56.10 57.70 0.0M
2025-04-14 56.54 57.72 56.54 57.25 0.0M
2025-04-11 56.02 56.54 55.84 56.54 0.0M
2025-04-10 57.30 57.30 56.02 56.02 0.0M
2025-04-09 58.80 58.80 55.19 58.45 0.0M
2025-04-08 56.88 57.24 54.42 54.42 0.0M
2025-04-07 56.40 56.80 54.00 54.52 0.0M
2025-04-04 57.00 57.66 55.82 56.40 0.0M
2025-04-03 56.50 57.30 55.80 56.03 0.0M
2025-04-02 58.02 59.34 57.96 59.34 0.0M
2025-04-01 58.32 58.32 57.58 57.89 0.0M
2025-03-31 57.57 58.53 57.57 58.32 0.0M
2025-03-28 59.00 59.00 57.70 57.90 0.0M
2025-03-27 59.28 59.57 59.15 59.40 0.0M
2025-03-26 62.07 62.07 59.06 59.18 0.0M
2025-03-25 60.96 60.96 60.03 60.18 0.0M
2025-03-24 60.91 61.42 60.91 60.96 0.0M
2025-03-21 60.40 60.41 60.12 60.30 0.0M
2025-03-20 60.72 60.78 60.18 60.41 0.0M
2025-03-19 59.34 61.08 59.34 60.96 0.0M
2025-03-18 59.85 61.15 59.19 59.87 0.0M
2025-03-17 59.81 61.08 59.81 61.08 0.0M
2025-03-14 61.03 61.03 59.64 59.81 0.0M
2025-03-13 62.00 62.20 59.97 60.42 0.0M
2025-03-12 62.22 62.22 61.57 61.98 0.0M
2025-03-11 60.82 61.14 60.54 60.60 0.0M
2025-03-10 60.90 61.00 60.28 61.00 0.0M
2025-03-07 63.07 63.07 61.56 61.80 0.0M
2025-03-06 66.68 66.68 63.07 63.07 0.0M
2025-03-05 67.64 67.64 65.90 66.01 0.0M
2025-02-28 66.29 67.06 66.29 66.78 0.0M
2025-02-27 66.57 67.00 66.50 66.57 0.0M
2025-02-26 68.79 68.79 64.00 66.20 0.0M
2025-02-25 66.04 68.80 63.81 68.80 0.0M
2025-02-24 66.55 68.53 65.28 65.28 0.0M
2025-02-21 66.68 66.68 66.55 66.55 0.0M
2025-02-20 66.81 66.81 65.92 66.68 0.0M
2025-02-19 65.92 66.96 65.92 66.96 0.0M
2025-02-18 65.67 66.82 65.36 66.12 0.0M
2025-02-17 66.08 66.53 65.91 65.91 0.0M
2025-02-14 64.87 68.29 64.87 66.53 0.0M
2025-02-13 67.95 67.95 65.00 66.20 0.0M
2025-02-12 67.97 67.97 66.50 67.27 0.0M
2025-02-11 68.29 68.29 67.35 67.97 0.0M
2025-02-10 67.50 68.25 67.34 68.13 0.0M
2025-02-07 68.29 68.29 67.18 67.24 0.0M
2025-02-06 68.29 68.46 67.10 67.89 0.0M
2025-02-05 67.51 68.20 67.05 68.20 0.0M
2025-02-04 66.02 67.55 66.00 66.84 0.0M
2025-02-03 66.50 66.76 66.02 66.55 0.0M
2025-01-31 66.42 68.65 66.22 67.02 0.0M
2025-01-30 66.79 68.78 66.79 67.23 0.0M
2025-01-29 66.87 66.87 66.36 66.79 0.0M
2025-01-28 68.76 68.76 65.03 66.98 0.0M
2025-01-27 68.01 68.78 64.52 68.78 0.0M
2025-01-24 69.20 69.80 68.93 69.75 0.0M
2025-01-23 68.77 69.50 68.77 69.50 0.0M
2025-01-22 71.66 71.66 68.00 68.95 0.0M
2025-01-21 70.46 70.64 69.70 69.75 0.0M
2025-01-20 71.66 73.20 68.50 69.76 0.0M
2025-01-17 69.79 70.84 69.48 69.48 0.0M
2025-01-16 68.51 69.85 67.94 69.79 0.0M
2025-01-15 69.08 69.30 67.50 67.83 0.0M
2025-01-14 68.39 68.39 67.61 68.39 0.0M
2025-01-13 67.63 68.46 67.63 68.39 0.0M
2025-01-10 71.26 71.26 69.00 69.02 0.0M
2025-01-09 73.19 73.19 71.60 72.72 0.0M
2025-01-08 71.68 72.52 69.16 71.99 0.0M
2025-01-07 72.83 73.08 69.09 71.68 0.0M
2025-01-06 74.71 74.71 72.10 72.10 0.0M
2025-01-03 73.43 74.71 73.43 74.71 0.0M
2025-01-02 75.01 75.01 72.70 72.71 0.0M