Equinix Inc (EQIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13/03/2023	320.242	2,56%	664,60	664,60	693,60	682,70
10/03/2023	349.641	-2,53%	683,54	663,321	684,79	665,63
09/03/2023	298.413	-1,61%	691,91	679,455	695,62	682,88
08/03/2023	246.624	1,23%	687,29	686,42	704,54	694,02
07/03/2023	202.360	-1,98%	701,76	683,78	702,64	685,56
06/03/2023	132.745	-0,37%	702,50	698,34	707,8805	699,43
03/03/2023	263.315	2,54%	688,38	688,28	707,09	705,41
02/03/2023	310.899	1,77%	665,73	662,57	688,33	687,97
01/03/2023	329.830	-1,79%	684,81	671,165	687,11	675,98
28/02/2023	422.060	-0,71%	692,60	688,19	701,62	688,27
27/02/2023	344.060	1,23%	697,30	687,90	699,31	693,20
24/02/2023	209.645	-3,05%	702,01	683,43	702,01	684,80
23/02/2023	165.435	1,12%	707,00	699,69	708,55	706,32
22/02/2023	257.329	-0,66%	705,05	693,83	706,615	698,47
21/02/2023	336.783	-1,90%	711,37	698,445	711,925	703,12
20/02/2023	243.486	-0,75%	715,33	706,22	718,09	716,76
17/02/2023	243.486	-0,75%	715,33	706,22	718,09	716,76
16/02/2023	422.986	-0,70%	707,75	683,205	727,79	722,19
15/02/2023	289.698	-0,16%	717,53	715,94	728,96	727,25
14/02/2023	241.624	-1,41%	734,00	720,985	740,445	728,42
13/02/2023	178.481	1,25%	734,92	733,62	740,86	738,87
10/02/2023	193.660	-0,40%	729,62	723,62	732,06	729,75
09/02/2023	229.865	0,23%	741,03	730,70	746,71	732,70
08/02/2023	177.172	0,76%	725,48	723,66	732,80	730,99
07/02/2023	251.181	0,23%	719,83	715,70	729,27	725,48
06/02/2023	161.472	-1,25%	721,55	717,0718	728,02	723,83
03/02/2023	318.899	-2,65%	741,32	724,58	742,48	733,00
02/02/2023	309.702	2,01%	744,50	742,775	762,51	752,98
01/02/2023	284.930	0,00%	733,00	720,30	742,99	738,13
31/01/2023	405.024	1,83%	722,85	720,58	742,665	738,13
30/01/2023	164.494	-0,73%	726,04	722,95	737,7148	724,86
27/01/2023	202.521	0,14%	725,60	725,60	734,58	730,22
26/01/2023	275.977	1,31%	720,90	720,34	731,09	729,19
25/01/2023	215.229	0,02%	711,20	707,01	721,98	719,77
24/01/2023	179.889	0,46%	716,20	715,77	730,68	719,62
23/01/2023	198.214	-0,52%	716,52	712,50	724,20	716,32
20/01/2023	256.117	2,46%	701,70	693,18	720,78	720,06
19/01/2023	188.941	0,01%	702,27	700,29	709,93	702,76
18/01/2023	315.178	-2,13%	715,12	699,40	718,17	702,68
17/01/2023	256.890	-0,54%	717,89	713,00	723,99	718,00
16/01/2023	143.468	-0,48%	716,00	714,10	726,4199	721,89
13/01/2023	143.468	-0,48%	716,00	714,10	726,4199	721,89
12/01/2023	229.983	1,43%	714,50	706,00	725,79	725,34
11/01/2023	290.108	2,87%	700,26	700,26	721,90	715,12
10/01/2023	364.888	2,05%	680,00	677,95	695,84	695,15
09/01/2023	416.413	1,07%	673,46	670,94	687,82	681,16
06/01/2023	276.152	2,02%	661,32	650,61	676,12	673,94
05/01/2023	192.984	-2,87%	674,12	660,02	674,12	660,62
04/01/2023	286.952	2,66%	668,72	665,705	688,98	680,15
03/01/2023	268.538	1,14%	663,30	654,20	670,845	662,51
02/01/2023	199.565	-1,55%	659,36	648,23	665,35	655,03
30/12/2022	199.565	-1,55%	659,36	648,23	665,35	655,03
29/12/2022	171.394	1,97%	656,98	650,26	670,32	665,37
28/12/2022	240.792	-0,31%	659,99	649,885	661,74	652,54
27/12/2022	136.094	-0,47%	661,33	649,33	661,33	654,58
23/12/2022	65.380	0,17%	651,16	641,78	657,39	656,16
22/12/2022	245.799	-1,63%	654,07	641,01	660,80	655,08
21/12/2022	230.617	2,12%	658,32	655,70	671,265	665,95
20/12/2022	299.821	-0,92%	655,51	648,04	660,885	652,15
19/12/2022	303.255	-1,45%	664,53	655,14	668,235	658,19
16/12/2022	979.838	-3,40%	688,92	661,28	688,92	667,8266
15/12/2022	385.475	-1,72%	689,53	685,89	704,175	691,36
14/12/2022	345.102	-0,51%	706,99	699,84	720,00	703,43
13/12/2022	413.368	3,92%	704,23	700,11	714,98	707,01
12/12/2022	218.647	0,68%	676,22	671,4833	680,55	680,37
09/12/2022	320.107	-1,10%	678,00	673,48	689,44	675,80
08/12/2022	269.682	-0,26%	685,88	679,245	691,79	683,34
07/12/2022	237.159	-0,26%	687,38	682,08	696,88	685,12
06/12/2022	818.347	0,38%	684,27	675,23	689,19	686,87
05/12/2022	811.364	-1,04%	686,74	682,45	697,165	684,27
02/12/2022	1.083.917	-0,96%	689,98	680,40	694,0125	691,47
01/12/2022	980.945	1,09%	695,00	690,78	706,825	698,15
30/11/2022	995.411	2,94%	667,48	665,75	692,47	690,65
29/11/2022	824.070	1,26%	661,76	655,93	672,91	670,96
28/11/2022	959.983	-1,77%	672,07	659,01	670,94	662,715
25/11/2022	273.369	-0,84%	672,07	670,11	674,86	666,14
24/11/2022	619.278	2,39%	645,25	657,525	671,905	671,77
23/11/2022	619.278	2,39%	645,25	657,525	671,905	671,77
22/11/2022	996.631	0,18%	645,25	648,61	656,595	656,07
21/11/2022	897.610	1,16%	645,25	642,21	657,24	654,89
18/11/2022	942.251	1,17%	651,18	639,43	651,33	647,41
17/11/2022	734.385	-1,23%	638,81	632,45	643,5589	639,94
16/11/2022	1.186.101	-1,42%	658,69	647,62	659,59	647,89
15/11/2022	937.845	3,36%	645,24	643,18	658,53	657,21
14/11/2022	196.709	-3,28%	645,24	638,50	652,28	638,94
11/11/2022	365.211	1,94%	645,24	645,24	661,98	660,60
10/11/2022	343.580	8,04%	616,22	617,95	651,10	646,00
09/11/2022	257.595	0,25%	607,54	596,21	608,99	597,73
08/11/2022	313.616	-1,69%	607,54	593,37	610,39	596,25
07/11/2022	280.078	-0,67%	611,77	606,20	616,9578	606,98
04/11/2022	375.032	4,42%	587,88	578,90	613,795	611,225
03/11/2022	471.151	6,57%	552,04	571,64	599,89	585,35
02/11/2022	361.893	-0,95%	552,04	546,77	567,575	549,25
01/11/2022	344.447	-2,11%	572,91	552,76	574,98	554,51
31/10/2022	258.670	-0,28%	559,26	558,01	570,41	566,44
28/10/2022	210.519	2,47%	549,83	549,75	574,57	568,63
27/10/2022	315.262	-0,04%	558,40	551,65	565,275	554,93
26/10/2022	252.342	0,05%	539,63	549,34	560,285	555,14
25/10/2022	221.573	4,47%	539,63	538,69	555,47	554,89
24/10/2022	197.032	-0,64%	539,63	526,39	541,36	531,16