Arista Networks Inc (A1NE34)

A1NE34
🏛️ 브라질 →
189.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 39.92 39.92 39.92 39.92 0.0M
2022-12-28 38.81 38.81 38.81 38.81 0.0M
2022-12-27 39.24 39.24 39.24 39.24 0.0M
2022-12-23 38.95 39.04 38.95 39.04 0.0M
2022-12-22 38.95 38.95 38.95 38.95 0.0M
2022-12-21 40.15 40.15 40.15 40.15 0.0M
2022-12-20 39.76 39.80 39.70 39.73 0.0M
2022-12-19 40.24 40.24 40.24 40.24 0.0M
2022-12-16 40.97 40.97 40.97 40.97 0.0M
2022-12-14 43.65 43.65 43.65 43.65 0.0M
2022-12-13 43.78 43.78 43.78 43.78 0.0M
2022-12-12 43.05 43.05 43.05 43.05 0.0M
2022-12-09 42.16 42.16 42.16 42.16 0.0M
2022-12-08 41.48 41.48 41.48 41.48 0.0M
2022-12-07 41.52 41.52 41.52 41.52 0.0M
2022-12-06 42.59 42.59 42.59 42.59 0.0M
2022-12-05 43.67 43.67 43.67 43.67 0.0M
2022-12-02 44.37 44.37 44.37 44.37 0.0M
2022-12-01 45.68 45.68 45.37 45.37 0.0M
2022-11-30 44.67 44.78 44.67 44.78 0.0M
2022-11-29 44.37 44.37 44.37 44.37 0.0M
2022-11-25 45.77 45.77 45.77 45.77 0.0M
2022-11-23 45.91 45.91 45.91 45.91 0.0M
2022-11-22 45.56 45.56 45.56 45.56 0.0M
2022-11-21 44.42 44.42 44.42 44.42 0.0M
2022-11-18 44.73 45.54 44.73 45.54 0.0M
2022-11-17 44.30 44.30 44.30 44.30 0.0M
2022-11-16 44.21 44.21 43.72 43.72 0.0M
2022-11-14 43.97 44.01 43.92 44.01 0.0M
2022-11-11 42.86 42.91 42.86 42.91 0.0M
2022-11-10 42.30 42.30 42.30 42.30 0.0M
2022-11-09 39.66 39.66 39.66 39.66 0.0M
2022-11-08 41.73 41.73 41.65 41.65 0.0M
2022-11-07 42.03 42.03 42.03 42.03 0.0M
2022-11-04 41.32 41.32 41.32 41.32 0.0M
2022-11-03 39.48 39.48 39.48 39.48 0.0M
2022-11-01 39.28 40.60 39.28 40.54 0.0M
2022-10-31 39.40 39.40 39.40 39.40 0.0M
2022-10-28 40.27 40.27 40.27 40.27 0.0M
2022-10-27 39.40 39.40 39.40 39.40 0.0M
2022-10-26 36.50 36.50 36.50 36.50 0.0M
2022-10-25 37.40 37.40 37.40 37.40 0.0M
2022-10-24 36.65 36.65 36.65 36.65 0.0M
2022-10-21 35.70 35.70 35.59 35.59 0.0M
2022-10-20 34.68 34.68 34.68 34.68 0.0M
2022-10-19 34.62 34.62 34.62 34.62 0.0M
2022-10-18 34.85 34.85 34.85 34.85 0.0M
2022-10-17 34.66 34.67 34.59 34.67 0.0M
2022-10-14 33.49 33.49 33.49 33.49 0.0M
2022-10-13 34.35 34.35 34.35 34.35 0.0M
2022-10-11 35.11 35.16 34.97 35.09 0.0M
2022-10-10 35.25 35.42 35.25 35.42 0.0M
2022-10-07 39.12 39.12 37.68 37.68 0.0M
2022-10-06 39.57 39.57 39.57 39.57 0.0M
2022-10-05 39.37 39.37 39.37 39.37 0.0M
2022-10-04 38.25 38.96 38.25 38.77 0.0M
2022-10-03 37.86 37.94 37.86 37.94 0.0M
2022-09-30 39.30 39.30 38.21 38.21 0.0M
2022-09-29 38.33 38.33 38.33 38.33 0.0M
2022-09-28 39.04 39.16 39.04 39.16 0.0M
2022-09-27 37.17 37.27 37.17 37.27 0.0M
2022-09-26 36.82 36.82 36.82 36.82 0.0M
2022-09-23 35.89 35.89 35.89 35.89 0.0M
2022-09-22 36.19 36.19 36.19 36.19 0.0M
2022-09-21 37.35 37.35 37.16 37.16 0.0M
2022-09-20 36.51 36.83 36.51 36.83 0.0M
2022-09-19 37.05 37.09 37.02 37.05 0.0M
2022-09-16 37.73 37.73 37.73 37.73 0.0M
2022-09-15 38.32 38.32 38.28 38.28 0.0M
2022-09-14 39.20 39.20 39.20 39.20 0.0M
2022-09-13 38.84 38.84 38.84 38.84 0.0M
2022-09-12 39.80 39.80 39.80 39.80 0.0M
2022-09-09 40.30 40.30 40.20 40.20 0.0M
2022-09-08 39.66 39.69 39.66 39.69 0.0M
2022-09-06 38.66 38.66 38.66 38.66 0.0M
2022-09-02 38.09 38.09 38.09 38.09 0.0M
2022-09-01 37.90 38.23 37.40 38.20 0.0M
2022-08-31 39.05 39.09 39.05 39.09 0.0M
2022-08-30 38.59 38.59 38.59 38.59 0.0M
2022-08-29 38.47 38.47 38.44 38.44 0.0M
2022-08-26 39.15 39.16 39.14 39.16 0.0M
2022-08-25 40.50 40.50 40.24 40.24 0.0M
2022-08-24 40.20 40.22 40.12 40.12 0.0M
2022-08-23 40.62 40.62 40.53 40.53 0.0M
2022-08-22 40.97 41.10 40.84 41.10 0.0M
2022-08-19 41.95 41.95 41.95 41.95 0.0M
2022-08-18 43.05 43.05 43.05 43.05 0.0M
2022-08-17 41.86 41.86 41.86 41.86 0.0M
2022-08-16 41.44 41.44 41.44 41.44 0.0M
2022-08-15 41.02 41.12 41.02 41.12 0.0M
2022-08-12 40.18 40.22 40.01 40.01 0.0M
2022-08-11 40.63 40.63 40.63 40.63 0.0M
2022-08-10 40.62 40.62 40.62 40.62 0.0M
2022-08-09 38.99 38.99 38.99 38.99 0.0M
2022-08-08 39.68 39.77 39.66 39.77 0.0M
2022-08-05 39.96 40.88 39.96 40.88 0.0M
2022-08-04 40.12 40.12 40.12 40.12 0.0M
2022-08-03 39.96 39.96 39.96 39.96 0.0M
2022-08-02 38.48 38.65 38.48 38.65 0.0M
2022-08-01 37.99 37.99 37.99 37.99 0.0M
2022-07-29 37.85 37.85 37.85 37.85 0.0M
2022-07-28 37.41 37.41 37.34 37.34 0.0M
2022-07-27 35.35 35.73 35.35 35.70 0.0M
2022-07-26 34.34 34.35 34.34 34.34 0.0M
2022-07-25 34.46 34.65 34.46 34.65 0.0M
2022-07-22 35.02 35.02 35.02 35.02 0.0M
2022-07-21 36.12 36.12 36.12 36.12 0.0M
2022-07-20 35.72 35.72 35.72 35.72 0.0M
2022-07-19 34.90 35.29 34.79 35.29 0.0M
2022-07-18 33.67 34.21 33.67 34.07 0.0M
2022-07-15 34.44 34.44 34.44 34.44 0.0M
2022-07-14 33.64 33.64 33.57 33.57 0.0M
2022-07-13 33.26 33.45 33.26 33.45 0.0M
2022-07-12 33.38 33.38 33.38 33.38 0.0M
2022-07-11 34.12 34.12 34.12 34.12 0.0M
2022-07-08 34.04 34.16 34.04 34.16 0.0M
2022-07-07 34.22 34.22 34.22 34.22 0.0M
2022-07-06 33.46 33.46 33.35 33.35 0.0M
2022-07-05 32.34 32.34 32.34 32.34 0.0M
2022-07-01 30.80 30.80 30.80 30.80 0.0M
2022-06-30 30.45 30.51 30.45 30.51 0.0M
2022-06-29 30.84 30.95 30.84 30.95 0.0M
2022-06-28 31.35 31.35 31.35 31.35 0.0M
2022-06-27 32.40 32.48 32.40 32.48 0.0M
2022-06-24 32.58 32.58 32.58 32.58 0.0M
2022-06-23 31.02 31.02 31.02 31.02 0.0M
2022-06-22 30.03 30.03 30.03 30.03 0.0M
2022-06-21 30.33 30.33 30.33 30.33 0.0M
2022-06-17 29.72 29.72 29.72 29.72 0.0M
2022-06-15 29.43 29.61 29.43 29.61 0.0M
2022-06-14 29.43 29.43 29.43 29.43 0.0M
2022-06-13 29.49 29.49 29.49 29.49 0.0M
2022-06-10 29.70 29.70 29.70 29.70 0.0M
2022-06-09 30.37 30.45 30.37 30.45 0.0M
2022-06-08 31.59 31.59 31.59 31.59 0.0M
2022-06-07 31.64 31.64 31.56 31.56 0.0M
2022-06-06 30.84 30.84 30.84 30.84 0.0M
2022-06-03 31.06 31.06 31.06 31.06 0.0M
2022-06-02 31.59 31.59 31.59 31.59 0.0M
2022-06-01 30.60 30.60 30.60 30.60 0.0M
2022-05-31 30.58 30.58 30.58 30.58 0.0M
2022-05-27 31.20 31.36 31.16 31.36 0.0M
2022-05-26 30.87 30.95 30.87 30.95 0.0M
2022-05-25 30.57 30.57 30.48 30.48 0.0M
2022-05-24 29.88 29.88 29.88 29.88 0.0M
2022-05-23 30.84 30.84 30.82 30.84 0.0M
2022-05-20 30.45 30.63 30.44 30.63 0.0M
2022-05-19 31.30 31.30 31.30 31.30 0.0M
2022-05-18 31.57 31.57 31.57 31.57 0.0M
2022-05-17 33.20 33.20 33.20 33.20 0.0M
2022-05-16 33.20 33.20 33.06 33.06 0.0M
2022-05-13 34.60 34.60 34.60 34.60 0.0M
2022-05-12 32.30 32.30 32.29 32.29 0.0M
2022-05-11 34.30 34.30 33.15 33.15 0.0M
2022-05-10 33.73 33.98 33.70 33.98 0.0M
2022-05-09 33.12 33.12 33.12 33.12 0.0M
2022-05-06 34.83 34.83 34.83 34.83 0.0M
2022-05-05 34.86 34.86 34.52 34.52 0.0M
2022-05-04 36.14 36.14 36.14 36.14 0.0M
2022-05-03 35.55 35.55 35.55 35.55 0.0M
2022-05-02 37.08 37.08 37.08 37.08 0.0M
2022-04-29 36.06 36.06 36.06 36.06 0.0M
2022-04-28 37.57 37.57 37.40 37.40 0.0M
2022-04-27 35.85 35.85 35.70 35.77 0.0M
2022-04-26 36.06 36.08 35.86 36.05 0.0M
2022-04-25 35.75 36.05 35.75 36.05 0.0M
2022-04-22 35.56 35.58 35.39 35.39 0.0M
2022-04-20 36.94 37.08 36.94 37.08 0.0M
2022-04-19 37.61 37.61 37.61 37.61 0.0M
2022-04-18 36.83 36.83 36.83 36.83 0.0M
2022-04-14 38.11 38.11 37.34 37.34 0.0M
2022-04-13 38.47 38.47 38.47 38.47 0.0M
2022-04-12 37.22 37.22 37.11 37.11 0.0M
2022-04-11 37.55 37.55 37.55 37.55 0.0M
2022-04-08 38.80 38.80 38.80 38.80 0.0M
2022-04-07 39.56 39.56 39.41 39.41 0.0M
2022-04-06 38.98 38.98 38.98 38.98 0.0M
2022-04-05 41.01 41.01 40.81 40.81 0.0M
2022-04-04 41.33 41.36 41.33 41.36 0.0M
2022-03-31 41.64 41.68 41.64 41.68 0.0M
2022-03-30 41.02 41.02 41.02 41.02 0.0M
2022-03-29 42.03 42.03 41.91 41.91 0.0M
2022-03-28 41.48 41.48 41.48 41.48 0.0M
2022-03-25 41.96 41.96 41.96 41.96 0.0M
2022-03-24 41.84 42.08 41.84 42.08 0.0M
2022-03-23 40.33 40.53 40.33 40.53 0.0M
2022-03-22 41.80 41.80 41.80 41.80 0.0M
2022-03-21 40.60 40.60 40.60 40.60 0.0M
2022-03-18 40.80 41.00 40.80 41.00 0.0M
2022-03-17 39.80 39.80 39.80 39.80 0.0M
2022-03-16 39.20 39.20 39.20 39.20 0.0M
2022-03-15 37.62 38.97 37.62 38.97 0.0M
2022-03-14 36.66 36.71 36.66 36.71 0.0M
2022-03-11 38.55 38.55 38.16 38.16 0.0M
2022-03-10 37.95 37.95 37.95 37.95 0.0M
2022-03-09 37.99 37.99 37.99 37.99 0.0M
2022-03-08 36.71 36.71 36.71 36.71 0.0M
2022-03-07 36.60 36.60 36.60 36.60 0.0M
2022-03-04 37.24 37.24 37.24 37.24 0.0M
2022-03-03 37.74 37.74 37.55 37.55 0.0M
2022-03-02 39.51 39.51 39.34 39.34 0.0M
2022-02-25 38.30 39.51 38.30 39.51 0.0M
2022-02-24 38.30 38.30 38.30 38.30 0.0M
2022-02-23 36.83 37.00 36.83 37.00 0.0M
2022-02-22 39.48 39.48 38.77 38.77 0.0M
2022-02-21 40.25 40.25 40.25 40.25 0.0M
2022-02-18 40.46 40.46 40.46 40.46 0.0M
2022-02-17 42.34 42.34 41.69 41.69 0.0M
2022-02-16 42.34 42.34 42.34 42.34 0.0M
2022-02-15 43.54 43.54 41.88 42.22 0.0M
2022-02-14 39.91 39.91 39.91 39.91 0.0M
2022-02-11 39.88 39.88 39.88 39.88 0.0M
2022-02-10 41.55 41.55 41.55 41.55 0.0M
2022-02-09 42.12 42.12 42.12 42.12 0.0M
2022-02-07 40.12 40.12 40.12 40.12 0.0M
2022-02-04 41.20 41.22 40.97 40.97 0.0M
2022-02-03 40.72 40.72 40.72 40.72 0.0M
2022-02-02 41.12 41.12 41.04 41.04 0.0M
2022-02-01 40.64 40.64 40.64 40.64 0.0M
2022-01-31 40.84 40.84 40.76 40.80 0.0M
2022-01-27 39.88 39.88 39.80 39.80 0.0M
2022-01-26 40.08 40.20 40.08 40.20 0.0M
2022-01-25 40.29 40.38 40.29 40.38 0.0M
2022-01-24 40.45 40.92 40.01 40.92 0.0M
2022-01-21 40.24 40.24 40.24 40.24 0.0M
2022-01-20 41.85 41.85 41.85 41.85 0.0M
2022-01-19 43.91 43.91 43.10 43.10 0.0M
2022-01-18 43.95 43.95 43.95 43.95 0.0M
2022-01-14 44.55 44.76 44.55 44.76 0.0M
2022-01-13 45.82 45.82 45.82 45.82 0.0M
2022-01-12 46.73 46.73 45.96 46.09 0.0M
2022-01-11 46.42 46.42 46.42 46.42 0.0M
2022-01-10 45.00 45.84 45.00 45.84 0.0M
2022-01-07 46.00 46.00 45.95 45.95 0.0M
2022-01-06 47.39 47.39 47.01 47.01 0.0M
2022-01-05 47.90 47.92 47.60 47.92 0.0M
2022-01-04 50.37 50.37 48.95 49.18 0.0M
2022-01-03 50.82 50.82 50.45 50.70 0.0M