Cotação atual, histórico e gráfico do papel: EQIX34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EQIX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	1,04%	0,60	58,02	56,71	56,71	58,99	458K	22
21/10/2021	4,63%	2,54	57,42	54,88	54,88	57,49	741K	11
20/10/2021	0,72%	0,39	54,88	54,90	54,60	54,99	728K	11
19/10/2021	2,52%	1,34	54,49	53,79	53,50	54,49	60K	52
18/10/2021	0,23%	0,12	53,15	54,55	53,03	54,55	268K	22
15/10/2021	-0,32%	-0,17	53,03	53,55	53,02	53,55	116K	7
14/10/2021	1,53%	0,80	53,20	52,15	52,15	53,47	62K	13
13/10/2021	1,16%	0,60	52,40	51,75	51,75	53,40	580K	22
11/10/2021	-1,05%	-0,55	51,80	53,00	51,65	53,00	18K	13
08/10/2021	-0,48%	-0,25	52,35	52,00	51,75	52,35	780K	10
07/10/2021	0,75%	0,39	52,60	53,15	52,51	53,33	2M	124

06/10/2021	0,02%	0,01	52,21	53,05	51,85	53,05	2M	13
05/10/2021	-1,69%	-0,90	52,20	52,70	52,15	53,33	2K	6
04/10/2021	0,09%	0,05	53,10	53,80	52,85	53,80	213K	11
01/10/2021	-2,09%	-1,13	53,05	54,10	52,55	54,10	53K	9
30/09/2021	-0,86%	-0,47	54,18	54,80	54,15	55,00	68K	7
29/09/2021	0,55%	0,30	54,65	54,90	54,25	54,90	157K	32
28/09/2021	0,04%	0,02	54,35	53,25	53,25	54,35	304K	13
27/09/2021	-3,16%	-1,77	54,33	56,10	54,31	56,10	133K	9
24/09/2021	-0,95%	-0,54	56,10	55,65	55,59	56,22	183K	66
23/09/2021	-0,84%	-0,48	56,64	56,85	55,14	56,85	141K	19
22/09/2021	1,17%	0,66	57,12	56,34	56,34	57,12	20K	5
21/09/2021	-0,95%	-0,54	56,46	56,76	56,13	56,82	94K	12
20/09/2021	-0,21%	-0,12	57,00	56,88	56,76	57,20	49K	6
17/09/2021	1,49%	0,84	57,12	56,58	56,52	57,12	5K	34
16/09/2021	1,04%	0,58	56,28	55,80	55,30	56,28	94K	10
15/09/2021	1,57%	0,86	55,70	55,25	55,25	55,80	156K	3
14/09/2021	-0,22%	-0,12	54,84	54,20	54,20	55,66	60K	7
13/09/2021	-1,72%	-0,96	54,96	54,98	54,96	55,40	91K	11
10/09/2021	-1,89%	-1,08	55,92	54,96	54,30	55,92	179K	13
09/09/2021	-2,56%	-1,50	57,00	58,42	56,88	58,42	229K	27
08/09/2021	2,06%	1,18	58,50	58,36	57,72	58,50	46K	8
06/09/2021	0,30%	0,17	57,32	57,85	57,32	58,02	35K	7
03/09/2021	1,08%	0,61	57,15	56,64	55,38	57,60	267K	64
02/09/2021	0,52%	0,29	56,54	57,00	55,15	57,00	179K	13
01/09/2021	3,21%	1,75	56,25	55,14	55,14	56,25	18K	11
31/08/2021	-0,37%	-0,20	54,50	53,90	53,90	54,50	35K	7
30/08/2021	1,96%	1,05	54,70	54,67	54,05	54,70	2M	51
27/08/2021	-1,41%	-0,77	53,65	53,45	53,45	53,65	1K	5
26/08/2021	3,26%	1,72	54,42	53,70	53,44	54,42	301K	13
25/08/2021	-2,43%	-1,31	52,70	54,02	52,60	54,02	391K	10
24/08/2021	-4,14%	-2,33	54,01	56,22	54,00	56,22	234K	17
23/08/2021	0,12%	0,07	56,34	55,91	55,68	56,52	207K	13
20/08/2021	-0,41%	-0,23	56,27	57,36	56,27	57,36	997K	17
19/08/2021	3,48%	1,90	56,50	55,05	55,05	56,80	196K	41
18/08/2021	0,28%	0,15	54,60	54,60	53,80	54,60	227K	11
17/08/2021	-0,67%	-0,37	54,45	54,55	54,30	54,70	115K	12
16/08/2021	2,52%	1,35	54,82	52,35	52,35	54,82	11K	12
13/08/2021	0,89%	0,47	53,47	54,50	53,10	54,50	12K	30
12/08/2021	0,86%	0,45	53,00	53,60	53,00	53,65	6K	7
11/08/2021	1,15%	0,60	52,55	54,81	52,00	54,81	173K	13
10/08/2021	-2,97%	-1,59	51,95	53,55	51,95	53,55	543K	11
09/08/2021	-0,37%	-0,20	53,54	54,60	53,45	54,60	173K	10
06/08/2021	-0,30%	-0,16	53,74	53,92	53,74	54,10	6K	6
05/08/2021	0,63%	0,34	53,90	53,56	53,15	53,90	4K	8
04/08/2021	1,06%	0,56	53,56	53,90	53,45	53,90	11K	8
03/08/2021	0,11%	0,06	53,00	52,39	52,39	54,62	57K	11
02/08/2021	-1,03%	-0,55	52,94	53,49	52,49	53,49	6K	13
30/07/2021	6,98%	3,49	53,49	50,60	49,45	53,49	223K	19
29/07/2021	-6,80%	-3,65	50,00	52,96	50,00	52,96	536K	20
28/07/2021	-1,41%	-0,77	53,65	54,15	53,65	54,15	961K	17
27/07/2021	1,40%	0,75	54,42	53,70	53,70	54,42	60K	7
26/07/2021	-0,85%	-0,46	53,67	54,13	53,51	54,13	110K	6
23/07/2021	1,41%	0,75	54,13	53,36	53,18	54,13	1M	7
22/07/2021	0,24%	0,13	53,38	53,30	53,30	53,65	1M	6
21/07/2021	-2,47%	-1,35	53,25	54,60	53,25	54,60	122K	13
20/07/2021	0,18%	0,10	54,60	54,60	54,44	55,50	309K	11
19/07/2021	2,44%	1,30	54,50	53,65	53,60	54,63	235K	16
16/07/2021	-0,06%	-0,03	53,20	55,00	53,20	55,00	1M	10
15/07/2021	1,01%	0,53	53,23	53,13	52,71	53,24	351K	12
14/07/2021	-1,29%	-0,69	52,70	53,00	52,54	53,00	248K	7
13/07/2021	-0,32%	-0,17	53,39	54,05	53,34	54,05	405K	12
12/07/2021	-1,36%	-0,74	53,56	54,45	53,47	54,45	193K	43
08/07/2021	-0,28%	-0,15	54,30	53,80	53,61	54,90	1M	23
07/07/2021	2,50%	1,33	54,45	53,50	53,44	54,50	905K	21
06/07/2021	3,61%	1,85	53,12	51,40	51,40	53,12	75K	19
05/07/2021	1,38%	0,70	51,27	51,15	51,11	51,27	12K	6
02/07/2021	0,14%	0,07	50,57	50,39	50,39	50,81	40K	22
01/07/2021	1,30%	0,65	50,50	50,15	50,15	50,80	7K	90
30/06/2021	0,50%	0,25	49,85	49,85	49,85	50,25	18K	8
29/06/2021	0,71%	0,35	49,60	49,25	49,25	49,60	14K	12
28/06/2021	1,55%	0,75	49,25	48,91	48,80	49,30	93K	11
25/06/2021	1,89%	0,90	48,50	48,05	48,05	48,70	295K	12
24/06/2021	-4,17%	-2,07	47,60	49,36	47,53	49,36	135K	28
23/06/2021	-2,70%	-1,38	49,67	50,55	49,16	51,14	105K	21
22/06/2021	-1,07%	-0,55	51,05	51,60	51,05	51,60	381K	64
21/06/2021	-0,62%	-0,32	51,60	50,56	50,56	52,15	11K	16
18/06/2021	1,70%	0,87	51,92	52,65	51,00	52,65	247K	16
17/06/2021	-0,39%	-0,20	51,05	51,25	50,86	51,59	298K	169
16/06/2021	0,20%	0,10	51,25	50,54	50,54	51,51	282K	86
15/06/2021	-1,82%	-0,95	51,15	52,47	51,15	52,48	60K	16
14/06/2021	-0,29%	-0,15	52,10	51,60	51,60	52,35	67K	16
11/06/2021	-0,10%	-0,05	52,25	52,15	52,10	52,40	31K	11
10/06/2021	1,26%	0,65	52,30	51,03	51,03	52,62	19K	151
09/06/2021	0,02%	0,01	51,65	51,64	51,25	51,85	28K	14
08/06/2021	2,77%	1,39	51,64	50,50	50,50	51,64	75K	19
07/06/2021	2,09%	1,03	50,25	49,75	49,75	50,65	183K	33
04/06/2021	2,16%	1,04	49,22	48,55	48,55	49,80	122K	29
02/06/2021	1,37%	0,65	48,18	48,25	47,66	48,25	364K	115
01/06/2021	-2,44%	-1,19	47,53	48,10	47,38	48,10	370K	28
31/05/2021	1,39%	0,67	48,72	48,61	48,05	48,83	16K	211
28/05/2021	-0,39%	-0,19	48,05	47,95	47,95	48,68	115K	14
27/05/2021	-1,15%	-0,56	48,24	48,80	48,23	48,80	19K	9
26/05/2021	-0,71%	-0,35	48,80	49,01	48,80	49,39	36K	37
25/05/2021	2,03%	0,98	49,15	48,17	48,17	49,15	407K	37
24/05/2021	-0,37%	-0,18	48,17	48,29	48,15	48,73	75K	308
21/05/2021	0,48%	0,23	48,35	48,40	48,00	48,87	119K	20
20/05/2021	1,31%	0,62	48,12	47,50	47,35	48,52	35K	21
19/05/2021	0,85%	0,40	47,50	47,16	46,79	47,50	380K	19
18/05/2021	-0,11%	-0,05	47,10	47,25	46,55	47,31	39K	25
17/05/2021	-1,26%	-0,60	47,15	48,38	47,06	48,45	37K	34
14/05/2021	0,06%	0,03	47,75	47,17	47,00	47,83	303K	14
13/05/2021	1,77%	0,83	47,72	46,77	46,69	47,72	1M	12
12/05/2021	0,02%	0,01	46,89	46,30	46,30	46,91	189K	17
11/05/2021	-0,85%	-0,40	46,88	47,28	46,26	47,28	1M	22
10/05/2021	1,37%	0,64	47,28	46,64	46,64	47,40	335K	32
07/05/2021	0,95%	0,44	46,64	46,12	45,99	47,12	210K	20
06/05/2021	-0,45%	-0,21	46,20	46,10	45,76	46,46	142K	16
05/05/2021	-3,31%	-1,59	46,41	48,34	46,41	48,34	133K	33
04/05/2021	-0,62%	-0,30	48,00	49,98	48,00	49,98	306K	16
03/05/2021	-1,43%	-0,70	48,30	49,50	48,22	49,58	37K	54
30/04/2021	4,03%	1,90	49,00	48,78	48,46	49,00	125K	81
29/04/2021	-1,09%	-0,52	47,10	47,50	46,87	47,50	222K	16
28/04/2021	-2,70%	-1,32	47,62	48,40	47,38	48,40	788K	71
27/04/2021	-0,04%	-0,02	48,94	48,96	48,40	48,96	161K	57
26/04/2021	-10,79%	-5,92	48,96	49,34	48,65	49,45	41K	32
23/04/2021	11,39%	5,61	54,88	48,90	48,90	54,88	30K	28
22/04/2021	-2,51%	-1,27	49,27	50,15	49,00	50,15	618K	21
20/04/2021	1,49%	0,74	50,54	49,86	49,86	50,54	526K	20
19/04/2021	-0,30%	-0,15	49,80	49,66	49,58	50,06	553K	12
16/04/2021	-0,89%	-0,45	49,95	50,80	49,49	51,00	394K	18
15/04/2021	1,72%	0,85	50,40	49,32	49,32	50,40	605K	19
14/04/2021	-1,63%	-0,82	49,55	50,37	49,25	50,37	12K	13
13/04/2021	-	-	50,37	49,69	49,69	50,70	876K	28

Date,Open,High,Low,Close,Volume
22-Oct-21,56.71,58.99,56.71,58.02,457869
21-Oct-21,54.88,57.49,54.88,57.42,740988
20-Oct-21,54.90,54.99,54.60,54.88,728079
19-Oct-21,53.79,54.49,53.50,54.49,59522
18-Oct-21,54.55,54.55,53.03,53.15,268466
15-Oct-21,53.55,53.55,53.02,53.03,115967
14-Oct-21,52.15,53.47,52.15,53.20,61540
13-Oct-21,51.75,53.40,51.75,52.40,579680
11-Oct-21,53.00,53.00,51.65,51.80,18146
08-Oct-21,52.00,52.35,51.75,52.35,779948
07-Oct-21,53.15,53.33,52.51,52.60,1563296
06-Oct-21,53.05,53.05,51.85,52.21,1575224
05-Oct-21,52.70,53.33,52.15,52.20,2461
04-Oct-21,53.80,53.80,52.85,53.10,212969
01-Oct-21,54.10,54.10,52.55,53.05,53016
30-Sep-21,54.80,55.00,54.15,54.18,67983
29-Sep-21,54.90,54.90,54.25,54.65,156534
28-Sep-21,53.25,54.35,53.25,54.35,304448
27-Sep-21,56.10,56.10,54.31,54.33,133016
24-Sep-21,55.65,56.22,55.59,56.10,182908
23-Sep-21,56.85,56.85,55.14,56.64,141176
22-Sep-21,56.34,57.12,56.34,57.12,20070
21-Sep-21,56.76,56.82,56.13,56.46,94378
20-Sep-21,56.88,57.20,56.76,57.00,49204
17-Sep-21,56.58,57.12,56.52,57.12,4771
16-Sep-21,55.80,56.28,55.30,56.28,93657
15-Sep-21,55.25,55.80,55.25,55.70,156162
14-Sep-21,54.20,55.66,54.20,54.84,59586
13-Sep-21,54.98,55.40,54.96,54.96,90685
10-Sep-21,54.96,55.92,54.30,55.92,179109
09-Sep-21,58.42,58.42,56.88,57.00,229090
08-Sep-21,58.36,58.50,57.72,58.50,45660
06-Sep-21,57.85,58.02,57.32,57.32,34959
03-Sep-21,56.64,57.60,55.38,57.15,266678
02-Sep-21,57.00,57.00,55.15,56.54,179153
01-Sep-21,55.14,56.25,55.14,56.25,18286
31-Aug-21,53.90,54.50,53.90,54.50,35224
30-Aug-21,54.67,54.70,54.05,54.70,2408255
27-Aug-21,53.45,53.65,53.45,53.65,1124
26-Aug-21,53.70,54.42,53.44,54.42,301096
25-Aug-21,54.02,54.02,52.60,52.70,391274
24-Aug-21,56.22,56.22,54.00,54.01,233793
23-Aug-21,55.91,56.52,55.68,56.34,206945
20-Aug-21,57.36,57.36,56.27,56.27,996550
19-Aug-21,55.05,56.80,55.05,56.50,195889
18-Aug-21,54.60,54.60,53.80,54.60,227119
17-Aug-21,54.55,54.70,54.30,54.45,114711
16-Aug-21,52.35,54.82,52.35,54.82,11210
13-Aug-21,54.50,54.50,53.10,53.47,12258
12-Aug-21,53.60,53.65,53.00,53.00,6085
11-Aug-21,54.81,54.81,52.00,52.55,172834
10-Aug-21,53.55,53.55,51.95,51.95,543111
09-Aug-21,54.60,54.60,53.45,53.54,172574
06-Aug-21,53.92,54.10,53.74,53.74,5859
05-Aug-21,53.56,53.90,53.15,53.90,4288
04-Aug-21,53.90,53.90,53.45,53.56,10555
03-Aug-21,52.39,54.62,52.39,53.00,57392
02-Aug-21,53.49,53.49,52.49,52.94,6459
30-Jul-21,50.60,53.49,49.45,53.49,223052
29-Jul-21,52.96,52.96,50.00,50.00,536152
28-Jul-21,54.15,54.15,53.65,53.65,961065
27-Jul-21,53.70,54.42,53.70,54.42,60383
26-Jul-21,54.13,54.13,53.51,53.67,109775
23-Jul-21,53.36,54.13,53.18,54.13,1017164
22-Jul-21,53.30,53.65,53.30,53.38,1318690
21-Jul-21,54.60,54.60,53.25,53.25,122347
20-Jul-21,54.60,55.50,54.44,54.60,308533
19-Jul-21,53.65,54.63,53.60,54.50,235255
16-Jul-21,55.00,55.00,53.20,53.20,1113649
15-Jul-21,53.13,53.24,52.71,53.23,350938
14-Jul-21,53.00,53.00,52.54,52.70,248346
13-Jul-21,54.05,54.05,53.34,53.39,405065
12-Jul-21,54.45,54.45,53.47,53.56,193148
08-Jul-21,53.80,54.90,53.61,54.30,1484919
07-Jul-21,53.50,54.50,53.44,54.45,905149
06-Jul-21,51.40,53.12,51.40,53.12,75151
05-Jul-21,51.15,51.27,51.11,51.27,12292
02-Jul-21,50.39,50.81,50.39,50.57,39660
01-Jul-21,50.15,50.80,50.15,50.50,7024
30-Jun-21,49.85,50.25,49.85,49.85,18078
29-Jun-21,49.25,49.60,49.25,49.60,13760
28-Jun-21,48.91,49.30,48.80,49.25,93385
25-Jun-21,48.05,48.70,48.05,48.50,295110
24-Jun-21,49.36,49.36,47.53,47.60,135182
23-Jun-21,50.55,51.14,49.16,49.67,104857
22-Jun-21,51.60,51.60,51.05,51.05,381333
21-Jun-21,50.56,52.15,50.56,51.60,10949
18-Jun-21,52.65,52.65,51.00,51.92,246801
17-Jun-21,51.25,51.59,50.86,51.05,298186
16-Jun-21,50.54,51.51,50.54,51.25,282085
15-Jun-21,52.47,52.48,51.15,51.15,60006
14-Jun-21,51.60,52.35,51.60,52.10,67295
11-Jun-21,52.15,52.40,52.10,52.25,30547
10-Jun-21,51.03,52.62,51.03,52.30,18863
09-Jun-21,51.64,51.85,51.25,51.65,27808
08-Jun-21,50.50,51.64,50.50,51.64,75126
07-Jun-21,49.75,50.65,49.75,50.25,183471
04-Jun-21,48.55,49.80,48.55,49.22,122359
02-Jun-21,48.25,48.25,47.66,48.18,363639
01-Jun-21,48.10,48.10,47.38,47.53,369505
31-May-21,48.61,48.83,48.05,48.72,16369
28-May-21,47.95,48.68,47.95,48.05,115107
27-May-21,48.80,48.80,48.23,48.24,18545
26-May-21,49.01,49.39,48.80,48.80,36496
25-May-21,48.17,49.15,48.17,49.15,407061
24-May-21,48.29,48.73,48.15,48.17,74870
21-May-21,48.40,48.87,48.00,48.35,118715
20-May-21,47.50,48.52,47.35,48.12,34691
19-May-21,47.16,47.50,46.79,47.50,379792
18-May-21,47.25,47.31,46.55,47.10,39351
17-May-21,48.38,48.45,47.06,47.15,37081
14-May-21,47.17,47.83,47.00,47.75,302823
13-May-21,46.77,47.72,46.69,47.72,1306684
12-May-21,46.30,46.91,46.30,46.89,189226
11-May-21,47.28,47.28,46.26,46.88,1436194
10-May-21,46.64,47.40,46.64,47.28,335248
07-May-21,46.12,47.12,45.99,46.64,210164
06-May-21,46.10,46.46,45.76,46.20,141550
05-May-21,48.34,48.34,46.41,46.41,133237
04-May-21,49.98,49.98,48.00,48.00,305835
03-May-21,49.50,49.58,48.22,48.30,36522
30-Apr-21,48.78,49.00,48.46,49.00,124783
29-Apr-21,47.50,47.50,46.87,47.10,221507
28-Apr-21,48.40,48.40,47.38,47.62,788421
27-Apr-21,48.96,48.96,48.40,48.94,160548
26-Apr-21,49.34,49.45,48.65,48.96,41090
23-Apr-21,48.90,54.88,48.90,54.88,29527
22-Apr-21,50.15,50.15,49.00,49.27,617676
20-Apr-21,49.86,50.54,49.86,50.54,525704
19-Apr-21,49.66,50.06,49.58,49.80,553380
16-Apr-21,50.80,51.00,49.49,49.95,394299
15-Apr-21,49.32,50.40,49.32,50.40,605377
14-Apr-21,50.37,50.37,49.25,49.55,12276
13-Apr-21,49.69,50.70,49.69,50.37,876237

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EQIX34

cotações, gráficos e mais...