Arista Networks

A1NE34
🏛️ brazil →
189.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 50.14 50.45 50.14 50.35 0.0M
2021-12-29 51.75 51.88 51.40 51.88 0.0M
2021-12-28 52.25 52.25 51.17 51.17 0.0M
2021-12-27 52.34 52.34 52.05 52.05 0.0M
2021-12-23 51.00 51.00 50.77 50.77 0.0M
2021-12-22 49.45 49.45 49.30 49.43 0.0M
2021-12-21 48.26 49.39 48.26 49.39 0.0M
2021-12-20 47.69 48.31 47.69 48.31 0.0M
2021-12-17 47.99 48.12 47.99 48.12 0.0M
2021-12-16 48.75 48.75 46.46 46.46 0.0M
2021-12-15 47.93 49.62 47.93 49.62 0.0M
2021-12-14 46.25 46.62 46.25 46.45 0.0M
2021-12-13 46.99 47.32 46.99 47.32 0.0M
2021-12-10 45.95 45.95 45.95 45.95 0.0M
2021-12-09 45.11 45.11 45.04 45.04 0.0M
2021-12-08 43.60 43.60 43.60 43.60 0.0M
2021-12-07 44.31 44.31 44.31 44.31 0.0M
2021-12-06 43.38 43.38 43.38 43.38 0.0M
2021-12-03 42.63 42.63 42.63 42.63 0.0M
2021-12-02 43.56 43.56 43.47 43.47 0.0M
2021-12-01 43.65 43.65 43.52 43.52 0.0M
2021-11-30 43.65 43.78 43.56 43.78 0.0M
2021-11-29 43.65 44.87 43.65 44.34 0.0M
2021-11-26 43.29 43.92 43.29 43.92 0.0M
2021-11-25 45.71 45.71 45.71 45.71 0.0M
2021-11-24 44.59 44.70 44.59 44.70 0.0M
2021-11-23 44.19 44.52 43.50 44.30 0.0M
2021-11-22 45.00 45.31 45.00 45.31 0.0M
2021-11-19 45.09 45.51 44.50 45.51 0.0M
2021-11-18 46.14 46.45 46.11 46.45 0.0M
2021-11-16 44.15 45.69 44.15 45.69 0.0M
2021-11-12 44.82 44.82 44.76 44.76 0.0M
2021-11-11 44.23 44.23 44.23 44.23 0.0M
2021-11-10 44.92 44.92 44.79 44.79 0.0M
2021-11-09 45.93 45.93 45.93 45.93 0.0M
2021-11-08 45.95 45.95 45.95 45.95 0.0M
2021-11-05 45.94 45.94 45.48 45.48 0.0M
2021-11-04 45.56 46.42 45.56 46.13 0.0M
2021-11-03 45.01 45.24 44.69 44.69 0.0M
2021-11-01 36.43 36.43 36.43 36.43 0.0M
2021-10-29 35.85 35.85 35.85 35.85 0.0M
2021-10-28 35.87 35.87 35.87 35.87 0.0M
2021-10-27 35.28 35.28 35.28 35.28 0.0M
2021-10-26 35.51 35.51 35.23 35.30 0.0M
2021-10-25 33.64 33.64 33.64 33.64 0.0M
2021-10-22 34.53 34.53 34.53 34.53 0.0M
2021-10-21 35.06 35.06 34.92 34.92 0.0M
2021-10-20 34.30 34.30 34.30 34.30 0.0M
2021-10-19 33.56 33.95 33.56 33.92 0.0M
2021-10-18 33.19 33.19 33.19 33.19 0.0M
2021-10-15 33.48 33.48 33.48 33.48 0.0M
2021-10-14 34.01 34.01 34.01 34.01 0.0M
2021-10-13 33.09 33.09 33.09 33.09 0.0M
2021-10-11 32.66 32.66 32.66 32.66 0.0M
2021-10-08 32.06 32.06 32.06 32.06 0.0M
2021-10-07 31.21 31.21 31.21 31.21 0.0M
2021-10-06 30.23 30.29 30.23 30.29 0.0M
2021-10-05 30.23 30.23 30.23 30.23 0.0M
2021-10-04 29.35 29.38 29.35 29.38 0.0M
2021-10-01 29.46 29.46 29.46 29.46 0.0M
2021-09-30 29.38 29.38 29.38 29.38 0.0M
2021-09-29 29.57 29.57 29.57 29.57 0.0M
2021-09-28 29.59 29.64 29.55 29.64 0.0M
2021-09-27 30.09 30.09 30.09 30.09 0.0M
2021-09-24 30.26 30.26 30.26 30.26 0.0M
2021-09-23 29.77 29.77 29.77 29.77 0.0M
2021-09-22 29.14 29.14 29.14 29.14 0.0M
2021-09-21 29.29 29.29 29.17 29.17 0.0M
2021-09-20 29.40 29.50 29.40 29.50 0.0M
2021-09-17 29.67 29.67 29.67 29.67 0.0M
2021-09-16 30.19 30.19 30.19 30.19 0.0M
2021-09-15 29.45 29.45 29.45 29.45 0.0M
2021-09-14 29.38 29.38 29.38 29.38 0.0M
2021-09-13 29.19 29.19 29.19 29.19 0.0M
2021-09-10 29.08 29.08 29.08 29.08 0.0M
2021-09-09 29.37 29.87 29.37 29.87 0.0M
2021-09-08 29.49 29.97 29.49 29.97 0.0M
2021-09-03 29.49 29.49 29.49 29.49 0.0M
2021-09-02 29.51 29.51 29.51 29.51 0.0M
2021-09-01 29.23 29.23 29.23 29.23 0.0M
2021-08-31 29.79 29.79 29.79 29.79 0.0M
2021-08-30 30.28 30.28 30.28 30.28 0.0M
2021-08-27 30.45 30.45 30.45 30.45 0.0M
2021-08-26 30.33 30.33 30.33 30.33 0.0M
2021-08-25 30.49 30.49 30.49 30.49 0.0M
2021-08-24 30.95 30.95 30.95 30.95 0.0M
2021-08-23 31.07 31.07 31.07 31.07 0.0M
2021-08-20 31.09 31.09 30.94 31.06 0.0M
2021-08-19 31.05 31.05 31.05 31.05 0.0M
2021-08-18 30.52 30.52 30.44 30.44 0.0M
2021-08-16 30.18 30.18 30.18 30.18 0.0M
2021-08-13 29.94 29.94 29.94 29.94 0.0M
2021-08-12 30.27 30.27 30.27 30.27 0.0M
2021-08-11 30.23 30.23 30.23 30.23 0.0M
2021-08-10 30.28 30.28 30.28 30.28 0.0M
2021-08-09 30.77 30.77 30.77 30.77 0.0M
2021-08-06 31.05 31.05 31.05 31.05 0.0M
2021-08-05 31.02 31.02 31.02 31.02 0.0M
2021-08-04 31.32 31.32 30.90 30.93 0.0M
2021-08-03 30.76 30.76 30.76 30.76 0.0M
2021-07-30 31.05 31.05 31.05 31.05 0.0M
2021-06-30 28.41 28.41 28.41 28.41 0.0M
2021-06-08 28.13 28.13 28.13 28.13 0.0M
2021-06-07 27.53 27.58 27.50 27.56 0.0M
2021-05-27 27.93 27.93 27.93 27.93 0.0M
2021-05-25 28.38 28.38 28.38 28.38 0.0M
2021-05-21 26.25 26.25 26.25 26.25 0.0M
2021-05-10 26.70 26.70 26.61 26.61 0.0M
2021-05-05 26.56 26.56 26.56 26.56 0.0M
2021-05-04 26.12 26.12 26.12 26.12 0.0M
2021-04-27 27.36 27.36 27.36 27.36 0.0M
2021-04-23 27.31 27.31 27.31 27.31 0.0M
2021-04-22 27.06 27.06 27.06 27.06 0.0M
2021-04-16 27.43 27.43 27.43 27.43 0.0M
2021-04-15 27.39 27.39 27.39 27.39 0.0M
2021-04-13 28.00 28.00 28.00 28.00 0.0M
2021-02-26 24.41 24.41 24.41 24.41 0.0M
2021-02-25 24.25 24.25 24.16 24.16 0.0M
2021-02-24 24.56 24.56 24.56 24.56 0.0M
2021-02-23 24.06 24.49 24.06 24.49 0.0M
2021-02-17 26.31 26.31 26.31 26.31 0.0M
2021-02-09 27.05 27.05 27.05 27.05 0.0M
2021-02-08 27.27 27.36 26.78 26.78 0.0M
2021-01-19 26.14 26.14 26.14 26.14 0.0M
2021-01-14 25.38 25.38 25.38 25.38 0.0M
2021-01-13 25.79 25.88 25.79 25.88 0.0M
2021-01-07 24.89 24.89 24.89 24.89 0.0M
2021-01-06 23.99 23.99 23.99 23.99 0.0M
2021-01-04 23.19 23.35 23.19 23.28 0.0M