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
06/08/2026	-0,53%	-0,36	67,19	67,55	66,76	67,55	7K	12
05/08/2026	2,16%	1,43	67,55	66,80	66,68	67,55	8K	5
04/08/2026	1,57%	1,02	66,12	65,30	65,30	67,47	24K	11
03/08/2026	0,34%	0,22	65,10	65,60	64,43	65,60	13K	14
31/07/2026	-2,07%	-1,37	64,88	65,52	64,88	65,58	21K	15
30/07/2026	2,05%	1,33	66,25	67,56	66,25	68,27	34K	14
29/07/2026	-0,69%	-0,45	64,92	65,37	64,40	65,63	2K	8
28/07/2026	-2,81%	-1,89	65,37	67,26	65,37	67,26	20K	15
27/07/2026	-2,93%	-2,03	67,26	69,99	66,78	69,99	34K	83
24/07/2026	5,24%	3,45	69,29	67,37	67,13	69,85	22K	21
23/07/2026	1,35%	0,88	65,84	65,00	65,00	65,93	3K	14
22/07/2026	0,32%	0,21	64,96	65,03	64,96	65,39	28K	12
21/07/2026	-0,28%	-0,18	64,75	65,58	64,75	65,58	14K	8
20/07/2026	-0,60%	-0,39	64,93	65,32	64,75	65,98	21K	11
17/07/2026	1,73%	1,11	65,32	64,41	64,41	65,44	63K	9
16/07/2026	-0,45%	-0,29	64,21	64,50	64,13	64,50	6K	9
15/07/2026	-0,86%	-0,56	64,50	63,01	63,01	65,16	93K	15
14/07/2026	-2,43%	-1,62	65,06	65,35	64,74	65,35	6K	13
13/07/2026	-0,36%	-0,24	66,68	66,92	66,50	67,47	21K	15
10/07/2026	0,97%	0,64	66,92	64,95	64,95	66,97	3K	8
09/07/2026	1,59%	1,04	66,28	66,30	66,28	66,56	7K	5
08/07/2026	-1,45%	-0,96	65,24	66,87	64,18	66,87	10K	19
07/07/2026	3,65%	2,33	66,20	63,19	63,19	66,33	10K	16
06/07/2026	-2,26%	-1,48	63,87	65,35	63,75	65,70	7K	33
03/07/2026	0,29%	0,19	65,35	65,48	64,18	65,48	4K	10
02/07/2026	-2,15%	-1,43	65,16	66,59	64,80	66,59	12K	16
01/07/2026	-1,81%	-1,23	66,59	67,50	65,70	67,50	46K	13
30/06/2026	-2,70%	-1,88	67,82	68,65	67,00	68,65	141K	25
29/06/2026	-1,12%	-0,79	69,70	70,49	69,70	71,61	20K	13
26/06/2026	0,20%	0,14	70,49	70,80	69,50	70,90	74K	13
25/06/2026	-1,35%	-0,96	70,35	70,94	69,66	70,94	12K	14
24/06/2026	-1,67%	-1,21	71,31	72,52	70,68	72,52	97K	188
23/06/2026	1,57%	1,12	72,52	71,35	71,05	72,84	47K	24
22/06/2026	2,59%	1,80	71,40	69,79	69,79	71,77	9K	11
19/06/2026	-0,53%	-0,37	69,60	69,60	69,60	69,60	5K	2
18/06/2026	1,48%	1,02	69,97	69,90	69,90	71,89	216K	14
17/06/2026	-1,06%	-0,74	68,95	69,69	68,54	69,83	25K	17
16/06/2026	3,81%	2,56	69,69	67,21	67,21	70,43	17K	24
15/06/2026	1,25%	0,83	67,13	66,36	66,36	67,69	277K	14
12/06/2026	-1,09%	-0,73	66,30	67,71	66,29	67,71	4K	10
11/06/2026	-0,67%	-0,45	67,03	67,69	66,72	67,69	21K	13
10/06/2026	-1,52%	-1,04	67,48	67,80	67,00	68,12	16K	14
09/06/2026	-0,13%	-0,09	68,52	68,71	68,39	69,05	7K	9
08/06/2026	-1,76%	-1,23	68,61	70,54	68,61	70,70	28K	19
05/06/2026	1,93%	1,32	69,84	69,04	69,04	70,19	49K	19
03/06/2026	2,18%	1,46	68,52	68,03	67,86	69,79	37K	21
02/06/2026	1,61%	1,06	67,06	66,63	66,00	67,61	9K	10
01/06/2026	-1,30%	-0,87	66,00	66,90	65,94	66,90	83K	23
29/05/2026	-0,49%	-0,33	66,87	68,35	66,87	68,35	12K	18
28/05/2026	-0,94%	-0,64	67,20	68,34	67,20	68,34	4K	12
27/05/2026	0,06%	0,04	67,84	68,00	67,84	68,34	10K	9
26/05/2026	-0,67%	-0,46	67,80	68,95	67,77	68,95	4K	17
25/05/2026	-0,16%	-0,11	68,26	68,50	68,10	68,50	12K	15
22/05/2026	1,65%	1,11	68,37	67,94	67,18	68,37	46K	15
21/05/2026	1,97%	1,30	67,26	65,96	65,96	67,39	12K	11
20/05/2026	-0,66%	-0,44	65,96	66,40	65,96	66,40	35K	9
19/05/2026	-2,35%	-1,60	66,40	68,68	65,70	68,68	72K	20
18/05/2026	7,22%	4,58	68,00	66,19	66,19	69,99	76K	39
15/05/2026	-6,11%	-4,13	63,42	67,55	63,42	67,84	36K	22
14/05/2026	0,07%	0,05	67,55	67,50	66,79	67,55	21K	16
13/05/2026	2,24%	1,48	67,50	66,02	65,44	67,87	22K	17
12/05/2026	-0,74%	-0,49	66,02	65,17	65,17	66,23	6K	13
11/05/2026	0,02%	0,01	66,51	67,17	65,60	67,17	71K	18
08/05/2026	1,17%	0,77	66,50	67,00	65,40	67,00	295K	30
07/05/2026	-1,82%	-1,22	65,73	67,43	65,52	67,43	679K	25
06/05/2026	1,29%	0,85	66,95	67,24	66,45	67,35	108K	17
05/05/2026	-1,78%	-1,20	66,10	65,95	65,69	66,73	105K	18
04/05/2026	0,75%	0,50	67,30	67,47	66,79	67,67	208K	29
30/04/2026	-2,21%	-1,51	66,80	69,69	65,80	69,69	146K	196
29/04/2026	2,72%	1,81	68,31	67,58	67,38	68,31	10K	10
28/04/2026	-2,64%	-1,80	66,50	65,51	65,51	68,01	24K	21
27/04/2026	-0,84%	-0,58	68,30	69,55	67,80	69,55	36K	18
24/04/2026	-0,52%	-0,36	68,88	68,60	68,60	70,67	13K	27
23/04/2026	1,54%	1,05	69,24	68,58	68,58	69,30	48K	12
22/04/2026	-0,73%	-0,50	68,19	68,48	68,06	68,48	19K	22
20/04/2026	1,09%	0,74	68,69	68,63	67,25	68,69	8K	14
17/04/2026	1,87%	1,25	67,95	67,37	66,23	68,02	39K	12
16/04/2026	1,69%	1,11	66,70	64,27	64,27	66,80	19K	16
15/04/2026	-0,46%	-0,30	65,59	65,89	65,31	65,91	36K	13
14/04/2026	0,38%	0,25	65,89	65,32	65,32	65,89	7K	7
13/04/2026	2,48%	1,59	65,64	64,06	64,06	65,91	29K	13
10/04/2026	-2,33%	-1,53	64,05	66,24	64,05	66,24	119K	53
09/04/2026	0,95%	0,62	65,58	65,61	64,80	65,70	29K	11
08/04/2026	0,76%	0,49	64,96	63,18	63,18	65,14	73K	48
07/04/2026	-0,89%	-0,58	64,47	64,59	64,29	64,89	22K	7
06/04/2026	0,84%	0,54	65,05	64,52	64,21	65,19	25K	29
02/04/2026	0,66%	0,42	64,51	64,74	64,49	64,97	59K	10
01/04/2026	0,66%	0,42	64,09	62,39	62,39	64,16	72K	8
31/03/2026	0,97%	0,61	63,67	63,75	63,16	63,93	1K	5
30/03/2026	0,00%	0,00	63,06	63,06	63,06	63,88	7K	5
27/03/2026	-0,90%	-0,57	63,06	64,27	62,88	64,27	10K	12
26/03/2026	0,46%	0,29	63,63	62,76	62,76	63,63	15K	8
25/03/2026	-0,31%	-0,20	63,34	64,50	63,06	64,50	15K	32
24/03/2026	0,57%	0,36	63,54	63,18	63,18	64,11	13K	14
23/03/2026	5,90%	3,52	63,18	63,53	62,35	63,53	19K	5
20/03/2026	-6,06%	-3,85	59,66	63,65	59,66	64,71	7K	9
19/03/2026	-0,24%	-0,15	63,51	63,66	63,25	63,96	55K	16
18/03/2026	0,38%	0,24	63,66	63,49	63,42	63,90	7K	8
17/03/2026	-1,57%	-1,01	63,42	64,43	63,42	64,43	11K	25
16/03/2026	-0,09%	-0,06	64,43	64,86	63,49	65,03	30K	13
13/03/2026	1,35%	0,86	64,49	64,60	63,80	64,73	68K	22
12/03/2026	1,87%	1,17	63,63	61,69	61,69	63,96	64K	18
11/03/2026	1,45%	0,89	62,46	60,00	60,00	62,75	5K	6
10/03/2026	1,22%	0,74	61,57	60,71	60,71	61,67	17K	26
09/03/2026	-1,39%	-0,86	60,83	61,02	60,12	61,31	38K	20
06/03/2026	-1,44%	-0,90	61,69	62,48	61,69	63,00	13K	11
05/03/2026	-1,06%	-0,67	62,59	63,26	62,58	63,26	29K	21
04/03/2026	-0,63%	-0,40	63,26	64,30	62,48	64,30	122K	613
03/03/2026	1,86%	1,16	63,66	62,50	62,50	63,92	62K	14
02/03/2026	0,37%	0,23	62,50	61,02	61,02	62,91	80K	24
27/02/2026	2,32%	1,41	62,27	61,23	61,23	62,31	7K	24
26/02/2026	-0,93%	-0,57	60,86	60,20	60,20	61,55	51K	17
25/02/2026	0,00%	0,00	61,43	60,49	60,49	61,96	593K	170
24/02/2026	0,64%	0,39	61,43	60,87	60,40	61,43	9K	20
23/02/2026	2,57%	1,53	61,04	59,45	59,43	61,32	48K	27
20/02/2026	-0,77%	-0,46	59,51	59,96	59,51	60,23	26K	32
19/02/2026	-0,35%	-0,21	59,97	58,97	58,97	60,50	12K	18
18/02/2026	-3,20%	-1,99	60,18	62,17	60,11	62,17	27K	39
13/02/2026	-0,54%	-0,34	62,17	62,51	62,00	62,88	609K	27
12/02/2026	12,33%	6,86	62,51	62,59	61,42	63,70	158K	85
11/02/2026	-0,43%	-0,24	55,65	55,90	55,30	56,15	64K	13
10/02/2026	0,61%	0,34	55,89	55,20	55,18	56,09	201K	24
09/02/2026	1,54%	0,84	55,55	55,26	54,52	55,78	30K	33
06/02/2026	2,92%	1,55	54,71	53,17	53,17	55,06	148K	19
05/02/2026	0,97%	0,51	53,16	52,65	52,15	53,39	464K	25
04/02/2026	0,86%	0,45	52,65	52,64	52,64	53,21	17M	34
03/02/2026	-2,41%	-1,29	52,20	52,66	52,10	53,12	23K	25
02/02/2026	-0,39%	-0,21	53,49	53,40	53,40	54,06	8K	15
30/01/2026	0,43%	0,23	53,70	53,47	53,34	53,83	26K	14
29/01/2026	-0,54%	-0,29	53,47	52,81	52,77	53,75	57K	11
28/01/2026	1,84%	0,97	53,76	52,78	51,91	53,76	2M	15
27/01/2026	-1,22%	-0,65	52,79	53,98	52,21	53,98	2M	23
26/01/2026	2,16%	1,13	53,44	51,96	51,96	53,50	246K	21
23/01/2026	-	-	52,31	54,04	52,00	54,04	16K	50

Date,Open,High,Low,Close,Volume
06-Aug-26,67.55,67.55,66.76,67.19,7406
05-Aug-26,66.80,67.55,66.68,67.55,7949
04-Aug-26,65.30,67.47,65.30,66.12,24317
03-Aug-26,65.60,65.60,64.43,65.10,12774
31-Jul-26,65.52,65.58,64.88,64.88,21133
30-Jul-26,67.56,68.27,66.25,66.25,34307
29-Jul-26,65.37,65.63,64.40,64.92,1562
28-Jul-26,67.26,67.26,65.37,65.37,20337
27-Jul-26,69.99,69.99,66.78,67.26,33887
24-Jul-26,67.37,69.85,67.13,69.29,21946
23-Jul-26,65.00,65.93,65.00,65.84,3405
22-Jul-26,65.03,65.39,64.96,64.96,28304
21-Jul-26,65.58,65.58,64.75,64.75,13932
20-Jul-26,65.32,65.98,64.75,64.93,21079
17-Jul-26,64.41,65.44,64.41,65.32,62813
16-Jul-26,64.50,64.50,64.13,64.21,5781
15-Jul-26,63.01,65.16,63.01,64.50,92708
14-Jul-26,65.35,65.35,64.74,65.06,6500
13-Jul-26,66.92,67.47,66.50,66.68,20816
10-Jul-26,64.95,66.97,64.95,66.92,3192
09-Jul-26,66.30,66.56,66.28,66.28,7093
08-Jul-26,66.87,66.87,64.18,65.24,9810
07-Jul-26,63.19,66.33,63.19,66.20,9593
06-Jul-26,65.35,65.70,63.75,63.87,6758
03-Jul-26,65.48,65.48,64.18,65.35,3717
02-Jul-26,66.59,66.59,64.80,65.16,11582
01-Jul-26,67.50,67.50,65.70,66.59,46097
30-Jun-26,68.65,68.65,67.00,67.82,140875
29-Jun-26,70.49,71.61,69.70,69.70,20084
26-Jun-26,70.80,70.90,69.50,70.49,74264
25-Jun-26,70.94,70.94,69.66,70.35,12102
24-Jun-26,72.52,72.52,70.68,71.31,96652
23-Jun-26,71.35,72.84,71.05,72.52,46816
22-Jun-26,69.79,71.77,69.79,71.40,9454
19-Jun-26,69.60,69.60,69.60,69.60,5498
18-Jun-26,69.90,71.89,69.90,69.97,216283
17-Jun-26,69.69,69.83,68.54,68.95,25038
16-Jun-26,67.21,70.43,67.21,69.69,16822
15-Jun-26,66.36,67.69,66.36,67.13,277141
12-Jun-26,67.71,67.71,66.29,66.30,4385
11-Jun-26,67.69,67.69,66.72,67.03,21034
10-Jun-26,67.80,68.12,67.00,67.48,15970
09-Jun-26,68.71,69.05,68.39,68.52,6990
08-Jun-26,70.54,70.70,68.61,68.61,27562
05-Jun-26,69.04,70.19,69.04,69.84,49476
03-Jun-26,68.03,69.79,67.86,68.52,37069
02-Jun-26,66.63,67.61,66.00,67.06,9176
01-Jun-26,66.90,66.90,65.94,66.00,82875
29-May-26,68.35,68.35,66.87,66.87,11956
28-May-26,68.34,68.34,67.20,67.20,4403
27-May-26,68.00,68.34,67.84,67.84,9927
26-May-26,68.95,68.95,67.77,67.80,4018
25-May-26,68.50,68.50,68.10,68.26,11674
22-May-26,67.94,68.37,67.18,68.37,46436
21-May-26,65.96,67.39,65.96,67.26,11718
20-May-26,66.40,66.40,65.96,65.96,35179
19-May-26,68.68,68.68,65.70,66.40,71697
18-May-26,66.19,69.99,66.19,68.00,76465
15-May-26,67.55,67.84,63.42,63.42,36415
14-May-26,67.50,67.55,66.79,67.55,20966
13-May-26,66.02,67.87,65.44,67.50,21747
12-May-26,65.17,66.23,65.17,66.02,6079
11-May-26,67.17,67.17,65.60,66.51,71388
08-May-26,67.00,67.00,65.40,66.50,295452
07-May-26,67.43,67.43,65.52,65.73,678523
06-May-26,67.24,67.35,66.45,66.95,108500
05-May-26,65.95,66.73,65.69,66.10,105109
04-May-26,67.47,67.67,66.79,67.30,207836
30-Apr-26,69.69,69.69,65.80,66.80,146397
29-Apr-26,67.58,68.31,67.38,68.31,9986
28-Apr-26,65.51,68.01,65.51,66.50,23744
27-Apr-26,69.55,69.55,67.80,68.30,35661
24-Apr-26,68.60,70.67,68.60,68.88,13423
23-Apr-26,68.58,69.30,68.58,69.24,47874
22-Apr-26,68.48,68.48,68.06,68.19,18559
20-Apr-26,68.63,68.69,67.25,68.69,7938
17-Apr-26,67.37,68.02,66.23,67.95,39452
16-Apr-26,64.27,66.80,64.27,66.70,18892
15-Apr-26,65.89,65.91,65.31,65.59,35606
14-Apr-26,65.32,65.89,65.32,65.89,7245
13-Apr-26,64.06,65.91,64.06,65.64,29208
10-Apr-26,66.24,66.24,64.05,64.05,118610
09-Apr-26,65.61,65.70,64.80,65.58,29390
08-Apr-26,63.18,65.14,63.18,64.96,73429
07-Apr-26,64.59,64.89,64.29,64.47,22148
06-Apr-26,64.52,65.19,64.21,65.05,24597
02-Apr-26,64.74,64.97,64.49,64.51,59477
01-Apr-26,62.39,64.16,62.39,64.09,71646
31-Mar-26,63.75,63.93,63.16,63.67,1276
30-Mar-26,63.06,63.88,63.06,63.06,6565
27-Mar-26,64.27,64.27,62.88,63.06,10096
26-Mar-26,62.76,63.63,62.76,63.63,15097
25-Mar-26,64.50,64.50,63.06,63.34,14945
24-Mar-26,63.18,64.11,63.18,63.54,13379
23-Mar-26,63.53,63.53,62.35,63.18,19082
20-Mar-26,63.65,64.71,59.66,59.66,6815
19-Mar-26,63.66,63.96,63.25,63.51,55412
18-Mar-26,63.49,63.90,63.42,63.66,7257
17-Mar-26,64.43,64.43,63.42,63.42,10636
16-Mar-26,64.86,65.03,63.49,64.43,30479
13-Mar-26,64.60,64.73,63.80,64.49,68481
12-Mar-26,61.69,63.96,61.69,63.63,64088
11-Mar-26,60.00,62.75,60.00,62.46,4541
10-Mar-26,60.71,61.67,60.71,61.57,16541
09-Mar-26,61.02,61.31,60.12,60.83,38215
06-Mar-26,62.48,63.00,61.69,61.69,12881
05-Mar-26,63.26,63.26,62.58,62.59,28834
04-Mar-26,64.30,64.30,62.48,63.26,121769
03-Mar-26,62.50,63.92,62.50,63.66,62371
02-Mar-26,61.02,62.91,61.02,62.50,79666
27-Feb-26,61.23,62.31,61.23,62.27,6703
26-Feb-26,60.20,61.55,60.20,60.86,51459
25-Feb-26,60.49,61.96,60.49,61.43,593447
24-Feb-26,60.87,61.43,60.40,61.43,8605
23-Feb-26,59.45,61.32,59.43,61.04,47657
20-Feb-26,59.96,60.23,59.51,59.51,25991
19-Feb-26,58.97,60.50,58.97,59.97,11531
18-Feb-26,62.17,62.17,60.11,60.18,27307
13-Feb-26,62.51,62.88,62.00,62.17,609026
12-Feb-26,62.59,63.70,61.42,62.51,157683
11-Feb-26,55.90,56.15,55.30,55.65,63556
10-Feb-26,55.20,56.09,55.18,55.89,200843
09-Feb-26,55.26,55.78,54.52,55.55,30316
06-Feb-26,53.17,55.06,53.17,54.71,148223
05-Feb-26,52.65,53.39,52.15,53.16,464109
04-Feb-26,52.64,53.21,52.64,52.65,16515588
03-Feb-26,52.66,53.12,52.10,52.20,23298
02-Feb-26,53.40,54.06,53.40,53.49,8351
30-Jan-26,53.47,53.83,53.34,53.70,25885
29-Jan-26,52.81,53.75,52.77,53.47,56565
28-Jan-26,52.78,53.76,51.91,53.76,1819968
27-Jan-26,53.98,53.98,52.21,52.79,2403407
26-Jan-26,51.96,53.50,51.96,53.44,246481
23-Jan-26,54.04,54.04,52.00,52.31,16374

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EQIX34