BiG | O banco que entende os seus valores.

Equinix Inc (EQIX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	377.869	-0,03%	757,55	750,00	768,7199	759,96
14/07/2025	284.184	0,46%	755,9933	755,0678	772,00	760,20
11/07/2025	411.644	-0,29%	776,34	743,875	782,00	756,70
10/07/2025	524.936	-0,76%	774,86	753,52	779,50	758,89
09/07/2025	364.248	-0,35%	777,39	760,3201	781,905	764,71
08/07/2025	498.174	-1,25%	789,11	761,27	794,16	767,39
07/07/2025	475.713	-1,26%	799,99	772,5601	799,99	777,12
04/07/2025	398.713	-1,10%	797,69	782,785	797,69	787,00
03/07/2025	398.704	-0,52%	794,12	782,785	799,3331	787,00
02/07/2025	448.945	-0,03%	797,25	783,69	800,53	795,15
01/07/2025	673.040	-0,01%	792,67	776,43	800,53	795,38
30/06/2025	848.588	1,32%	794,00	776,43	796,25	795,47
27/06/2025	1.290.838	5,41%	791,04	710,52	794,555	785,11
26/06/2025	2.905.976	-9,56%	904,46	710,52	905,00	745,53
25/06/2025	917.287	-9,07%	896,58	818,24	910,36	824,31
24/06/2025	339.864	1,86%	885,64	883,75	910,36	906,50
23/06/2025	492.313	0,80%	882,88	882,0045	897,04	889,98
20/06/2025	423.741	-0,45%	886,00	882,02	894,8988	882,88
19/06/2025	413.236	0,01%	883,66	882,25	892,78	886,85
18/06/2025	345.742	0,01%	894,03	881,93	898,695	886,85
17/06/2025	440.917	-0,16%	894,08	883,43	900,645	886,76
16/06/2025	456.374	-0,50%	896,20	886,84	900,6588	888,15
13/06/2025	281.313	-0,42%	893,70	882,5712	902,50	892,64
12/06/2025	359.253	0,30%	905,99	891,91	913,1518	896,42
11/06/2025	383.004	-1,50%	907,82	893,13	913,22	893,70
10/06/2025	270.930	-0,02%	911,89	895,56	915,285	907,34
09/06/2025	245.141	-0,76%	914,43	905,06	915,5088	907,48
06/06/2025	204.257	0,52%	915,43	906,085	924,875	914,43
05/06/2025	416.460	-0,27%	895,88	890,04	924,875	909,74
04/06/2025	440.813	1,94%	887,075	881,69	913,94	912,20
03/06/2025	419.807	0,49%	884,20	855,00	895,81	894,84
02/06/2025	263.498	0,19%	885,20	872,11	890,49	890,49
30/05/2025	185.613	0,12%	880,62	872,00	895,345	888,82
29/05/2025	220.491	0,77%	883,67	826,31	895,345	887,43
28/05/2025	291.611	0,44%	871,00	867,99	883,67	880,62
27/05/2025	334.128	1,55%	863,46	863,46	883,20	876,81
23/05/2025	357.160	-0,35%	863,40	855,00	870,25	863,46
22/05/2025	272.920	0,86%	866,87	855,10	870,84	866,50
21/05/2025	598.066	-1,38%	868,33	855,24	876,55	859,14
20/05/2025	234.526	-0,19%	863,09	863,09	880,965	871,20
19/05/2025	317.148	0,19%	880,00	863,09	881,28	877,57
16/05/2025	398.175	1,00%	858,10	858,10	876,49	875,92
15/05/2025	315.933	0,94%	866,43	831,00	872,64	867,24
14/05/2025	349.901	-1,10%	872,31	856,15	874,355	859,21
13/05/2025	578.647	-0,19%	883,76	862,00	882,0297	868,79
12/05/2025	397.736	0,70%	874,78	861,305	883,76	870,47
09/05/2025	176.283	0,40%	875,66	837,3701	904,03	864,39
08/05/2025	391.405	-1,32%	873,43	859,56	882,88	860,99
07/05/2025	473.301	-0,33%	880,00	869,5912	886,80	872,48
06/05/2025	303.573	-0,89%	879,11	872,64	887,01	875,38
05/05/2025	255.603	0,84%	825,00	825,00	887,4232	883,21
02/05/2025	341.130	1,61%	863,70	860,07	885,00	875,85
01/05/2025	503.178	0,14%	840,00	839,58	899,91	861,97
30/04/2025	384.382	1,07%	848,20	839,41	863,68	860,75
29/04/2025	474.104	0,83%	834,58	833,59	860,91	851,65
28/04/2025	387.159	0,79%	834,01	833,11	846,78	844,68
25/04/2025	431.433	2,56%	809,60	803,045	858,04	838,10
24/04/2025	364.811	0,96%	805,33	800,06	826,025	817,19
23/04/2025	334.623	2,32%	782,25	782,25	827,34	809,46
22/04/2025	419.597	2,32%	783,79	759,04	796,40	791,12
21/04/2025	364.741	-2,15%	800,00	759,04	800,00	773,20
17/04/2025	291.959	1,47%	780,17	773,79	801,96	790,15
16/04/2025	302.882	-1,12%	788,42	773,5435	796,30	778,675
15/04/2025	273.776	0,46%	788,42	781,305	796,30	787,49
14/04/2025	419.841	0,91%	782,98	775,80	793,4295	783,87
11/04/2025	379.129	0,79%	756,14	749,64	782,73	776,83
10/04/2025	539.416	-3,35%	776,06	750,59	780,35	770,74
09/04/2025	406.878	7,66%	728,82	701,41	798,54	797,43
08/04/2025	415.078	-1,12%	763,68	732,40	780,31	740,07
07/04/2025	623.980	-2,41%	750,62	725,925	780,13	747,74
04/04/2025	575.228	-4,40%	790,67	765,1225	791,54	766,21
03/04/2025	611.632	-3,62%	809,85	788,98	814,10	801,44
02/04/2025	326.242	1,79%	806,47	800,83	833,05	831,55
01/04/2025	643.119	0,20%	816,48	800,83	819,84	816,95
31/03/2025	780.590	1,54%	807,00	795,68	819,895	815,35
28/03/2025	659.202	-2,70%	823,48	797,33	825,985	803,00
27/03/2025	433.659	-0,69%	833,45	820,51	833,45	825,31
26/03/2025	577.514	-1,21%	847,08	825,87	851,40	831,05
25/03/2025	337.014	-1,32%	848,18	838,01	857,31	841,22
24/03/2025	437.210	2,14%	847,41	843,765	858,36	852,44
21/03/2025	1.124.824	-2,01%	846,00	831,78	846,00	834,59
20/03/2025	416.470	-0,42%	852,30	846,12	855,78	851,72
19/03/2025	806.953	1,67%	846,32	842,93	863,40	855,33
18/03/2025	423.124	-1,92%	863,70	836,44	863,70	841,26
17/03/2025	812.991	2,34%	834,96	834,96	860,12	857,25
14/03/2025	364.446	0,45%	835,37	829,205	842,28	837,68
13/03/2025	407.886	-2,46%	849,31	829,26	851,82	833,95
12/03/2025	515.702	2,24%	846,92	843,75	856,465	854,99
11/03/2025	749.585	0,68%	832,08	826,00	844,18	836,24
10/03/2025	543.007	-3,39%	856,31	822,0743	859,23	830,63
07/03/2025	686.850	-1,42%	873,13	846,44	875,01	859,52
06/03/2025	657.313	-5,33%	910,10	870,31	914,50	871,90
05/03/2025	337.514	1,21%	904,49	907,55	927,08	921,02
04/03/2025	487.600	-0,06%	903,39	897,57	917,61	910,04
03/03/2025	401.527	0,66%	912,07	903,74	921,59	910,58
28/02/2025	852.369	-0,63%	915,34	897,81	914,00	904,62
27/02/2025	316.398	0,01%	908,33	906,955	919,83	910,38
25/02/2025	427.719	-0,26%	918,09	901,97	914,62	910,28
24/02/2025	274.960	-1,16%	935,02	895,94	919,605	909,01
21/02/2025	444.534	-2,19%	935,02	916,50	935,45	919,68