Equinix Inc (EQIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,04%	800,82	797,79	806,07	799,83
17/05/2024	380.061	0,04%	800,82	797,79	806,07	799,83
16/05/2024	453.016	-1,26%	800,32	794,46	812,52	799,50
15/05/2024	746.141	2,51%	800,32	796,4075	812,515	809,68
14/05/2024	544.896	1,66%	778,00	772,99	796,53	789,82
13/05/2024	468.491	2,54%	760,46	755,45	777,69	776,89
10/05/2024	659.303	-1,91%	779,50	752,87	778,57	757,68
09/05/2024	1.656.906	11,51%	779,50	761,03	800,00	772,43
08/05/2024	607.986	-2,69%	701,36	684,135	703,18	692,71
07/05/2024	454.436	2,62%	698,21	692,81	715,61	711,87
06/05/2024	453.581	-0,92%	716,41	688,07	730,24	693,73
03/05/2024	483.717	0,21%	716,41	697,99	730,24	700,18
02/05/2024	731.960	0,49%	720,08	693,11	704,915	698,70
01/05/2024	619.395	-2,22%	720,08	694,44	712,96	695,33
30/04/2024	575.782	-2,10%	720,08	706,48	723,08	711,11
29/04/2024	611.095	-0,72%	743,60	719,24	738,63	726,34
26/04/2024	471.667	-0,91%	743,60	730,47	743,94	731,61
25/04/2024	586.309	-2,44%	743,60	735,00	746,41	738,35
24/04/2024	445.114	-0,66%	761,08	754,535	768,25	756,84
23/04/2024	468.127	0,95%	761,08	751,39	764,17	761,90
22/04/2024	471.106	0,90%	752,40	746,695	755,885	754,74
19/04/2024	438.404	1,10%	736,11	736,24	748,35	748,00
18/04/2024	332.209	0,72%	736,11	731,54	747,16	739,85
17/04/2024	351.463	-1,02%	779,38	734,26	746,775	734,56
16/04/2024	361.045	-0,27%	779,38	733,2501	747,12	742,14
15/04/2024	331.808	-2,61%	779,38	740,95	768,83	744,11
12/04/2024	328.469	-1,26%	779,38	759,34	770,21	764,05
11/04/2024	396.869	-0,28%	779,38	770,29	779,98	773,82
10/04/2024	529.260	-3,15%	794,00	772,135	786,87	775,97
09/04/2024	424.887	1,66%	794,00	786,13	801,92	801,24
08/04/2024	434.577	0,48%	788,91	782,00	789,38	788,19
05/04/2024	302.671	0,43%	788,91	780,065	789,91	784,41
04/04/2024	328.413	-1,00%	788,91	778,645	795,665	781,04
03/04/2024	322.086	-0,47%	790,55	785,28	798,09	788,91
02/04/2024	407.604	-0,92%	793,99	788,65	797,91	792,67
01/04/2024	490.893	-3,06%	826,00	797,72	826,855	800,05
28/03/2024	563.876	1,23%	818,87	813,001	827,43	825,33
27/03/2024	684.418	1,91%	809,10	801,185	816,96	815,31
26/03/2024	511.189	0,95%	792,32	792,32	805,55	800,07
25/03/2024	956.551	-1,06%	785,16	785,74	806,54	792,52
22/03/2024	742.252	-1,32%	807,21	798,925	809,22	800,97
21/03/2024	797.339	-1,61%	801,00	804,83	836,39	811,64
20/03/2024	1.512.067	-2,33%	801,00	796,90	836,39	824,88
19/03/2024	604.880	-1,87%	859,07	841,0001	859,07	844,58
18/03/2024	319.848	1,21%	865,77	853,15	861,98	860,65
15/03/2024	683.885	-1,66%	865,77	848,16	865,195	850,39
14/03/2024	513.227	-0,29%	865,77	850,02	870,625	864,72
13/03/2024	590.304	-2,87%	883,50	865,85	883,99	867,23
12/03/2024	288.106	-0,08%	893,56	888,21	900,40	892,81
11/03/2024	260.575	-1,82%	905,31	883,78	907,02	893,56
08/03/2024	305.654	0,45%	912,00	905,90	913,59	910,10
07/03/2024	243.388	-0,06%	900,53	898,475	912,88	906,06
06/03/2024	196.781	1,24%	900,53	895,077	908,66	906,64
05/03/2024	331.705	-1,98%	909,11	890,955	914,87	895,55
04/03/2024	393.850	1,46%	894,50	888,88	914,93	913,66
01/03/2024	343.018	1,32%	895,54	882,04	900,73	900,53
29/02/2024	483.055	-0,34%	895,54	886,10	897,94	888,82
28/02/2024	288.649	2,16%	873,17	870,93	893,0262	891,87
27/02/2024	231.131	-0,04%	882,37	869,68	882,37	873,05
26/02/2024	252.679	-0,53%	883,91	877,62	891,88	877,62
23/02/2024	221.416	0,17%	885,52	879,98	886,00	882,29
22/02/2024	367.461	1,86%	868,36	871,28	883,43	880,82
21/02/2024	329.723	1,17%	851,28	846,25	866,29	864,73
20/02/2024	382.460	-0,17%	855,12	848,86	863,70	854,74
19/02/2024	256.736	0,00%	863,49	851,02	872,01	856,23
16/02/2024	256.736	2,81%	863,49	851,02	872,01	856,23
15/02/2024	513.811	5,06%	832,68	839,76	881,7999	874,97
14/02/2024	406.245	0,02%	832,68	825,14	838,81	832,81
13/02/2024	310.472	-2,04%	837,55	826,22	837,55	832,68
12/02/2024	304.478	-0,68%	858,46	845,44	858,49	849,98
09/02/2024	262.383	0,05%	856,28	844,90	856,815	855,76
08/02/2024	286.068	1,02%	840,26	841,885	859,72	855,33
07/02/2024	216.184	1,04%	843,71	834,94	848,6975	846,73
06/02/2024	321.745	0,19%	842,64	835,39	846,03	838,01
05/02/2024	288.608	-0,84%	834,29	830,67	834,29	836,41
02/02/2024	330.714	-0,34%	845,45	828,93	846,825	843,47
01/02/2024	341.214	2,00%	820,62	825,1025	847,99	846,33
31/01/2024	361.691	-1,40%	820,62	829,15	846,85	829,77
30/01/2024	471.052	1,18%	820,62	827,18	846,65	841,58
29/01/2024	333.953	2,56%	820,62	811,335	832,48	831,76
26/01/2024	254.683	-0,53%	820,62	806,825	820,62	810,98
25/01/2024	406.111	2,53%	805,90	802,93	823,80	815,31
24/01/2024	209.022	-0,47%	809,59	794,045	809,59	795,22
23/01/2024	177.918	-0,41%	809,69	796,69	809,69	799,00
22/01/2024	298.619	-0,05%	794,25	802,27	816,26	802,27
19/01/2024	391.975	1,13%	794,25	790,00	806,13	802,69
18/01/2024	421.530	-0,64%	802,23	787,84	802,10	793,74
17/01/2024	225.958	-2,47%	808,47	790,875	813,185	798,86
16/01/2024	215.279	0,50%	809,57	815,245	825,48	819,12
15/01/2024	213.621	1,75%	809,57	807,05	815,8046	815,02
12/01/2024	213.621	1,75%	809,57	807,05	815,8046	815,02
11/01/2024	136.633	-0,42%	801,38	799,99	807,35	801,04
10/01/2024	166.510	0,71%	803,99	797,03	808,36	804,39
09/01/2024	239.917	-0,57%	788,86	795,56	803,49	798,69
08/01/2024	294.953	1,89%	788,86	787,04	804,565	803,26
05/01/2024	271.611	-0,82%	794,60	786,57	798,875	788,39
04/01/2024	280.561	-0,20%	796,02	790,846	801,1218	794,88
03/01/2024	168.840	-1,73%	804,84	793,435	807,00	796,50
02/01/2024	192.044	0,63%	802,74	800,05	812,685	810,48
29/12/2023	226.638	-1,07%	809,48	800,72	810,89	805,39