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 > >>
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
20/02/2025	201.470	0,13%	939,08	927,03	940,80	940,25
19/02/2025	409.473	0,77%	912,21	924,65	939,72	939,08
18/02/2025	298.551	-0,18%	923,02	907,34	939,155	931,90
17/02/2025	178.777	0,00%	923,02	921,34	951,60	933,60
14/02/2025	356.448	1,15%	899,00	921,34	953,41	933,60
13/02/2025	570.716	-1,31%	899,00	890,00	924,62	923,00
12/02/2025	396.926	-0,89%	923,47	923,47	941,93	935,20
11/02/2025	317.285	0,05%	935,84	926,535	943,935	943,64
10/02/2025	281.705	1,06%	942,19	928,045	943,55	943,14
07/02/2025	222.447	-0,54%	941,97	928,90	942,97	933,27
06/02/2025	185.051	0,20%	934,93	931,83	944,0163	938,34
05/02/2025	240.347	1,32%	906,10	924,11	937,115	936,50
04/02/2025	218.450	1,01%	906,10	905,125	927,31	924,28
03/02/2025	270.449	0,15%	923,90	900,89	917,83	915,00
31/01/2025	509.182	-0,92%	923,90	912,97	939,455	913,66
30/01/2025	282.121	1,53%	909,27	917,20	936,62	922,13
29/01/2025	245.821	0,80%	899,94	901,17	915,475	908,23
28/01/2025	561.337	0,75%	899,94	886,22	910,80	906,81
27/01/2025	745.746	-4,33%	940,00	857,895	904,8164	900,10
24/01/2025	191.516	-0,01%	940,00	935,70	949,60	940,85
23/01/2025	432.035	1,70%	932,39	918,42	941,53	940,93
22/01/2025	220.132	-0,94%	940,01	924,32	947,445	925,23
21/01/2025	266.902	2,01%	923,68	925,18	935,02	934,00
20/01/2025	288.827	0,00%	932,12	915,00	932,12	915,59
17/01/2025	435.910	-0,47%	904,97	915,00	932,12	915,59
16/01/2025	280.164	2,21%	904,97	899,99	921,68	919,89
15/01/2025	407.646	0,21%	920,50	893,12	926,14	900,01
14/01/2025	506.245	-0,17%	901,60	894,645	907,93	898,09
13/01/2025	295.833	-0,02%	924,33	888,52	901,525	899,65
10/01/2025	534.906	-5,39%	941,19	898,83	934,47	899,83
09/01/2025	256.305	1,17%	941,19	938,86	951,63	951,04
08/01/2025	256.223	1,17%	943,96	938,86	951,63	951,04
07/01/2025	488.447	0,01%	952,61	922,62	950,00	940,07
06/01/2025	289.935	-2,08%	952,61	939,33	964,73	940,00
03/01/2025	206.639	1,67%	939,00	948,165	963,605	959,97
02/01/2025	286.514	0,14%	939,00	939,00	953,77	944,23
31/12/2024	0	0,74%	946,70	934,99	948,82	942,89
30/12/2024	230.572	-0,71%	937,92	929,185	942,89	942,89
27/12/2024	179.506	-0,60%	949,27	939,6902	949,68	942,66
26/12/2024	186.539	-0,17%	939,59	943,00	952,23	948,39
24/12/2024	0	1,11%	932,33	937,70	950,01	950,01
23/12/2024	409.531	1,33%	922,62	923,01	942,27	939,59
20/12/2024	395.246	0,63%	922,62	919,29	936,47	927,22
19/12/2024	491.149	-0,52%	954,18	920,40	938,955	921,57
18/12/2024	0	-3,59%	954,18	925,89	963,34	926,38
17/12/2024	296.269	0,30%	965,00	945,445	971,43	960,84
16/12/2024	363.547	-0,73%	970,15	955,50	972,02	957,98
13/12/2024	293.211	-1,06%	977,22	963,04	982,98	965,00
12/12/2024	205.300	0,18%	977,22	972,725	986,50	975,30
11/12/2024	274.451	1,23%	973,53	962,60	975,92	973,57
10/12/2024	331.867	-0,75%	973,53	951,25	970,005	961,72
09/12/2024	200.858	-1,63%	985,77	962,835	988,00	968,98
06/12/2024	327.748	1,15%	956,15	971,12	986,675	985,00
05/12/2024	260.312	0,85%	956,15	956,15	975,97	973,80
04/12/2024	234.833	0,21%	963,65	959,00	969,49	965,64
03/12/2024	246.252	-0,12%	961,91	958,99	967,60	963,65
02/12/2024	369.317	-1,70%	965,22	956,31	976,10	964,84
29/11/2024	286.640	0,24%	983,20	980,01	991,93	981,48