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
26/07/2024	0,86%	0,47	55,07	54,60	54,60	55,07	879	3
25/07/2024	-2,13%	-1,19	54,60	57,24	54,50	57,24	7K	7
24/07/2024	-0,82%	-0,46	55,79	56,60	55,79	56,60	69K	6
23/07/2024	1,24%	0,69	56,25	55,69	55,69	56,66	20K	23
22/07/2024	0,87%	0,48	55,56	54,99	54,55	55,56	7K	8
19/07/2024	-0,81%	-0,45	55,08	56,59	54,87	56,59	17K	4
18/07/2024	1,15%	0,63	55,53	55,40	55,40	56,00	3K	5
17/07/2024	-0,54%	-0,30	54,90	55,20	54,90	55,86	14K	14
16/07/2024	1,17%	0,64	55,20	54,48	54,31	55,20	8K	13
15/07/2024	-0,62%	-0,34	54,56	55,00	54,34	55,00	5K	6
12/07/2024	1,10%	0,60	54,90	54,99	54,83	55,17	218K	41
11/07/2024	4,02%	2,10	54,30	53,00	53,00	54,46	25K	15
10/07/2024	0,29%	0,15	52,20	52,16	51,63	52,20	11K	6
09/07/2024	0,52%	0,27	52,05	52,06	51,38	52,20	4K	14
08/07/2024	0,96%	0,49	51,78	52,20	51,42	52,20	17K	18
05/07/2024	0,16%	0,08	51,29	51,67	51,27	51,67	39K	33
04/07/2024	-2,64%	-1,39	51,21	52,60	51,21	52,60	8K	6
03/07/2024	-1,55%	-0,83	52,60	53,43	52,03	53,43	21K	14
02/07/2024	-0,19%	-0,10	53,43	53,75	53,43	54,09	5K	11
01/07/2024	1,61%	0,85	53,53	52,60	52,51	53,53	39K	14
28/06/2024	2,51%	1,29	52,68	51,50	51,50	52,99	208K	41
27/06/2024	0,45%	0,23	51,39	53,54	50,64	53,54	2K	8
26/06/2024	1,31%	0,66	51,16	50,95	50,76	51,48	4K	26
25/06/2024	-1,17%	-0,60	50,50	51,00	50,35	51,00	19K	10
24/06/2024	-1,73%	-0,90	51,10	52,30	51,10	52,30	9K	12
21/06/2024	-0,86%	-0,45	52,00	51,80	51,80	52,00	38K	6
20/06/2024	-1,09%	-0,58	52,45	52,59	52,37	52,83	22K	21
19/06/2024	1,42%	0,74	53,03	53,03	52,00	53,03	582	5
18/06/2024	0,97%	0,50	52,29	52,23	51,82	52,43	11K	20
17/06/2024	1,17%	0,60	51,79	51,39	51,39	52,06	12K	11
14/06/2024	-1,27%	-0,66	51,19	51,85	51,19	51,85	72K	15
13/06/2024	1,27%	0,65	51,85	52,59	51,63	52,59	20K	20
11/06/2024	-0,18%	-0,09	51,20	50,77	50,51	51,28	24K	10
10/06/2024	2,97%	1,48	51,29	50,75	50,75	51,29	16K	10
07/06/2024	-0,36%	-0,18	49,81	49,44	49,44	50,01	5K	19
06/06/2024	-0,85%	-0,43	49,99	50,30	49,23	50,30	26K	14
05/06/2024	-0,55%	-0,28	50,42	50,70	50,42	50,70	9K	20
04/06/2024	2,74%	1,35	50,70	50,79	50,70	50,79	46K	4
03/06/2024	-6,85%	-3,63	49,35	50,07	49,30	50,43	19K	17
31/05/2024	6,71%	3,33	52,98	50,11	49,83	52,98	6K	7
29/05/2024	-0,42%	-0,21	49,65	49,86	49,40	49,86	12K	6
28/05/2024	0,71%	0,35	49,86	48,51	48,51	50,05	29K	8
27/05/2024	-0,44%	-0,22	49,51	49,73	49,51	49,73	149	3
24/05/2024	-0,02%	-0,01	49,73	50,17	49,58	50,17	1K	6
23/05/2024	-1,01%	-0,51	49,74	47,74	47,74	50,65	6K	13
22/05/2024	-1,08%	-0,55	50,25	51,02	50,25	51,06	7K	16
21/05/2024	0,43%	0,22	50,80	50,39	50,36	50,80	4K	6
20/05/2024	-0,43%	-0,22	50,58	51,14	50,58	51,28	454K	29
17/05/2024	-1,19%	-0,61	50,80	51,15	50,77	51,39	1M	1.879
16/05/2024	-1,32%	-0,69	51,41	52,40	51,36	52,40	2K	7
15/05/2024	3,46%	1,74	52,10	51,59	51,59	52,10	12K	11
14/05/2024	0,60%	0,30	50,36	49,46	49,46	50,85	48K	11
13/05/2024	2,27%	1,11	50,06	48,95	48,73	50,06	242K	14
10/05/2024	-1,94%	-0,97	48,95	50,13	48,60	50,13	9K	14
09/05/2024	13,04%	5,76	49,92	50,19	49,17	50,68	44K	28
08/05/2024	-1,60%	-0,72	44,16	45,40	43,75	45,40	871K	17
07/05/2024	2,47%	1,08	44,88	44,60	44,00	45,24	25K	23
06/05/2024	-2,32%	-1,04	43,80	45,12	43,76	45,12	19K	59
03/05/2024	0,70%	0,31	44,84	45,36	44,35	45,37	392K	20
02/05/2024	-7,23%	-3,47	44,53	45,75	44,42	45,75	174K	34
30/04/2024	3,74%	1,73	48,00	46,27	45,92	48,00	15K	32
29/04/2024	-1,20%	-0,56	46,27	46,83	46,16	46,83	98K	17
26/04/2024	-2,07%	-0,99	46,83	47,82	46,83	47,82	12K	29
25/04/2024	-4,00%	-1,99	47,82	48,00	47,58	48,00	12K	17
24/04/2024	2,70%	1,31	49,81	49,01	48,69	49,81	3K	16
23/04/2024	-0,98%	-0,48	48,50	49,10	48,50	49,15	7K	11
22/04/2024	1,83%	0,88	48,98	49,10	48,68	49,10	61K	7
19/04/2024	-0,87%	-0,42	48,10	48,95	48,10	48,98	3K	8
18/04/2024	-2,59%	-1,29	48,52	48,30	48,30	49,00	28K	10
17/04/2024	2,53%	1,23	49,81	48,70	48,57	49,81	6K	6
16/04/2024	1,19%	0,57	48,58	48,57	48,57	49,48	5K	8
15/04/2024	-1,58%	-0,77	48,01	49,33	48,01	49,81	3K	8
12/04/2024	-0,95%	-0,47	48,78	49,41	48,78	49,41	10K	13
11/04/2024	-0,26%	-0,13	49,25	49,97	49,10	49,97	3K	6
10/04/2024	-0,54%	-0,27	49,38	48,65	48,65	49,51	7K	14
09/04/2024	-0,10%	-0,05	49,65	49,77	49,59	49,77	33K	10
08/04/2024	-0,02%	-0,01	49,70	50,14	49,41	50,14	115K	19
05/04/2024	0,71%	0,35	49,71	49,46	49,20	50,00	8K	16
04/04/2024	-0,58%	-0,29	49,36	50,20	49,36	50,20	7K	16
03/04/2024	-0,90%	-0,45	49,65	50,40	49,65	50,45	19K	9
02/04/2024	-1,01%	-0,51	50,10	50,63	49,91	50,63	55K	28
01/04/2024	-1,90%	-0,98	50,61	51,59	50,60	52,06	114K	28
28/03/2024	2,06%	1,04	51,59	51,22	51,14	51,59	9K	8
27/03/2024	1,20%	0,60	50,55	50,10	49,90	50,60	89K	18
26/03/2024	1,42%	0,70	49,95	49,63	49,63	50,12	12K	12
25/03/2024	-2,01%	-1,01	49,25	50,37	49,24	50,37	6K	14
22/03/2024	-0,48%	-0,24	50,26	50,80	50,26	50,80	3K	5
21/03/2024	-1,71%	-0,88	50,50	51,38	50,20	51,38	16K	36
20/03/2024	-3,17%	-1,68	51,38	51,54	50,20	52,40	56K	34
19/03/2024	-2,27%	-1,23	53,06	54,00	52,90	54,00	8K	15
18/03/2024	2,05%	1,09	54,29	53,45	53,45	54,29	94K	9
15/03/2024	-0,76%	-0,41	53,20	53,61	53,20	53,61	12K	19
14/03/2024	-0,26%	-0,14	53,61	53,75	53,02	54,12	1M	21
13/03/2024	-3,10%	-1,72	53,75	56,12	53,75	56,12	293K	26
12/03/2024	0,05%	0,03	55,47	56,58	55,47	56,58	25K	12
11/03/2024	-2,31%	-1,31	55,44	56,75	54,97	56,75	36K	9
08/03/2024	1,96%	1,09	56,75	56,56	56,37	56,76	326K	19
07/03/2024	-0,23%	-0,13	55,66	56,01	55,55	56,04	326K	15
06/03/2024	1,05%	0,58	55,79	55,98	55,49	56,15	21K	9
05/03/2024	-2,11%	-1,19	55,21	56,40	55,21	56,52	12K	10
04/03/2024	1,24%	0,69	56,40	56,13	55,41	56,40	21K	10
01/03/2024	0,81%	0,45	55,71	55,38	55,03	55,71	5K	19
29/02/2024	-0,63%	-0,35	55,26	55,61	55,26	55,85	9K	11
28/02/2024	2,87%	1,55	55,61	54,20	53,91	55,61	58K	7
27/02/2024	-1,57%	-0,86	54,06	54,56	54,04	54,56	8K	21
26/02/2024	-0,25%	-0,14	54,92	55,06	54,66	55,52	61K	14
23/02/2024	0,84%	0,46	55,06	55,70	54,94	56,22	25K	25
22/02/2024	2,96%	1,57	54,60	53,03	53,03	54,60	85K	118
21/02/2024	1,05%	0,55	53,03	52,87	52,35	53,03	3K	8
20/02/2024	-0,36%	-0,19	52,48	52,97	52,48	53,20	683K	22
19/02/2024	-0,62%	-0,33	52,67	53,00	52,67	53,59	47K	8
16/02/2024	-2,29%	-1,24	53,00	54,24	53,00	54,24	34K	14
15/02/2024	4,59%	2,38	54,24	52,48	52,48	54,70	22K	13
14/02/2024	-2,46%	-1,31	51,86	51,90	51,70	51,90	5K	9
09/02/2024	-0,95%	-0,51	53,17	53,24	52,60	54,00	410K	24
08/02/2024	2,33%	1,22	53,68	52,46	52,46	53,68	13K	4
07/02/2024	0,90%	0,47	52,46	52,47	51,99	52,47	12K	5
06/02/2024	-0,46%	-0,24	51,99	52,24	51,99	52,24	18K	12
05/02/2024	-0,34%	-0,18	52,23	52,77	51,94	52,77	86K	9
02/02/2024	1,31%	0,68	52,41	52,48	51,46	52,48	38K	8
01/02/2024	0,35%	0,18	51,73	52,36	51,20	52,36	295K	24
31/01/2024	-1,19%	-0,62	51,55	52,09	51,55	52,17	210K	16
30/01/2024	2,03%	1,04	52,17	51,80	51,52	52,32	90K	12
29/01/2024	2,88%	1,43	51,13	50,34	50,34	51,14	49K	7
26/01/2024	-1,09%	-0,55	49,70	50,25	49,70	50,25	5K	10
25/01/2024	-1,59%	-0,81	50,25	50,18	49,64	50,45	13K	15
24/01/2024	3,15%	1,56	51,06	49,50	48,99	51,06	15K	12
23/01/2024	-1,37%	-0,69	49,50	50,19	49,50	50,19	2K	9
22/01/2024	1,62%	0,80	50,19	50,30	49,80	50,33	75K	15
19/01/2024	-1,16%	-0,58	49,39	49,83	48,57	49,83	19K	21
18/01/2024	1,67%	0,82	49,97	49,97	49,97	49,97	249	1
17/01/2024	-2,19%	-1,10	49,15	51,01	48,71	51,01	32K	18
16/01/2024	0,50%	0,25	50,25	50,50	50,22	50,50	17K	17
15/01/2024	-	-	50,00	49,44	49,44	50,21	95K	16

Date,Open,High,Low,Close,Volume
26-Jul-24,54.60,55.07,54.60,55.07,879
25-Jul-24,57.24,57.24,54.50,54.60,7272
24-Jul-24,56.60,56.60,55.79,55.79,68866
23-Jul-24,55.69,56.66,55.69,56.25,20018
22-Jul-24,54.99,55.56,54.55,55.56,7365
19-Jul-24,56.59,56.59,54.87,55.08,17368
18-Jul-24,55.40,56.00,55.40,55.53,2506
17-Jul-24,55.20,55.86,54.90,54.90,14346
16-Jul-24,54.48,55.20,54.31,55.20,7788
15-Jul-24,55.00,55.00,54.34,54.56,4909
12-Jul-24,54.99,55.17,54.83,54.90,217912
11-Jul-24,53.00,54.46,53.00,54.30,25161
10-Jul-24,52.16,52.20,51.63,52.20,11048
09-Jul-24,52.06,52.20,51.38,52.05,4208
08-Jul-24,52.20,52.20,51.42,51.78,16972
05-Jul-24,51.67,51.67,51.27,51.29,39158
04-Jul-24,52.60,52.60,51.21,51.21,7761
03-Jul-24,53.43,53.43,52.03,52.60,20632
02-Jul-24,53.75,54.09,53.43,53.43,4685
01-Jul-24,52.60,53.53,52.51,53.53,38605
28-Jun-24,51.50,52.99,51.50,52.68,207607
27-Jun-24,53.54,53.54,50.64,51.39,2025
26-Jun-24,50.95,51.48,50.76,51.16,4244
25-Jun-24,51.00,51.00,50.35,50.50,19439
24-Jun-24,52.30,52.30,51.10,51.10,9030
21-Jun-24,51.80,52.00,51.80,52.00,38307
20-Jun-24,52.59,52.83,52.37,52.45,21811
19-Jun-24,53.03,53.03,52.00,53.03,582
18-Jun-24,52.23,52.43,51.82,52.29,11064
17-Jun-24,51.39,52.06,51.39,51.79,11576
14-Jun-24,51.85,51.85,51.19,51.19,71948
13-Jun-24,52.59,52.59,51.63,51.85,19535
11-Jun-24,50.77,51.28,50.51,51.20,23841
10-Jun-24,50.75,51.29,50.75,51.29,15823
07-Jun-24,49.44,50.01,49.44,49.81,5211
06-Jun-24,50.30,50.30,49.23,49.99,25822
05-Jun-24,50.70,50.70,50.42,50.42,8750
04-Jun-24,50.79,50.79,50.70,50.70,46267
03-Jun-24,50.07,50.43,49.30,49.35,18893
31-May-24,50.11,52.98,49.83,52.98,6205
29-May-24,49.86,49.86,49.40,49.65,12490
28-May-24,48.51,50.05,48.51,49.86,28673
27-May-24,49.73,49.73,49.51,49.51,149
24-May-24,50.17,50.17,49.58,49.73,1491
23-May-24,47.74,50.65,47.74,49.74,6440
22-May-24,51.02,51.06,50.25,50.25,6726
21-May-24,50.39,50.80,50.36,50.80,3833
20-May-24,51.14,51.28,50.58,50.58,453522
17-May-24,51.15,51.39,50.77,50.80,1006214
16-May-24,52.40,52.40,51.36,51.41,1862
15-May-24,51.59,52.10,51.59,52.10,11763
14-May-24,49.46,50.85,49.46,50.36,48435
13-May-24,48.95,50.06,48.73,50.06,242367
10-May-24,50.13,50.13,48.60,48.95,9397
09-May-24,50.19,50.68,49.17,49.92,44342
08-May-24,45.40,45.40,43.75,44.16,870535
07-May-24,44.60,45.24,44.00,44.88,24735
06-May-24,45.12,45.12,43.76,43.80,18606
03-May-24,45.36,45.37,44.35,44.84,391846
02-May-24,45.75,45.75,44.42,44.53,174008
30-Apr-24,46.27,48.00,45.92,48.00,14673
29-Apr-24,46.83,46.83,46.16,46.27,97512
26-Apr-24,47.82,47.82,46.83,46.83,12387
25-Apr-24,48.00,48.00,47.58,47.82,11659
24-Apr-24,49.01,49.81,48.69,49.81,2897
23-Apr-24,49.10,49.15,48.50,48.50,6844
22-Apr-24,49.10,49.10,48.68,48.98,60664
19-Apr-24,48.95,48.98,48.10,48.10,2703
18-Apr-24,48.30,49.00,48.30,48.52,27833
17-Apr-24,48.70,49.81,48.57,49.81,5881
16-Apr-24,48.57,49.48,48.57,48.58,5307
15-Apr-24,49.33,49.81,48.01,48.01,3442
12-Apr-24,49.41,49.41,48.78,48.78,10142
11-Apr-24,49.97,49.97,49.10,49.25,3000
10-Apr-24,48.65,49.51,48.65,49.38,7193
09-Apr-24,49.77,49.77,49.59,49.65,32890
08-Apr-24,50.14,50.14,49.41,49.70,114945
05-Apr-24,49.46,50.00,49.20,49.71,8188
04-Apr-24,50.20,50.20,49.36,49.36,6706
03-Apr-24,50.40,50.45,49.65,49.65,19235
02-Apr-24,50.63,50.63,49.91,50.10,55015
01-Apr-24,51.59,52.06,50.60,50.61,114356
28-Mar-24,51.22,51.59,51.14,51.59,9416
27-Mar-24,50.10,50.60,49.90,50.55,89114
26-Mar-24,49.63,50.12,49.63,49.95,12442
25-Mar-24,50.37,50.37,49.24,49.25,5802
22-Mar-24,50.80,50.80,50.26,50.26,3170
21-Mar-24,51.38,51.38,50.20,50.50,16167
20-Mar-24,51.54,52.40,50.20,51.38,56415
19-Mar-24,54.00,54.00,52.90,53.06,7934
18-Mar-24,53.45,54.29,53.45,54.29,93719
15-Mar-24,53.61,53.61,53.20,53.20,11571
14-Mar-24,53.75,54.12,53.02,53.61,1142410
13-Mar-24,56.12,56.12,53.75,53.75,292551
12-Mar-24,56.58,56.58,55.47,55.47,24716
11-Mar-24,56.75,56.75,54.97,55.44,35684
08-Mar-24,56.56,56.76,56.37,56.75,325539
07-Mar-24,56.01,56.04,55.55,55.66,326378
06-Mar-24,55.98,56.15,55.49,55.79,20670
05-Mar-24,56.40,56.52,55.21,55.21,12213
04-Mar-24,56.13,56.40,55.41,56.40,21064
01-Mar-24,55.38,55.71,55.03,55.71,4590
29-Feb-24,55.61,55.85,55.26,55.26,9035
28-Feb-24,54.20,55.61,53.91,55.61,57707
27-Feb-24,54.56,54.56,54.04,54.06,8066
26-Feb-24,55.06,55.52,54.66,54.92,61196
23-Feb-24,55.70,56.22,54.94,55.06,25281
22-Feb-24,53.03,54.60,53.03,54.60,85001
21-Feb-24,52.87,53.03,52.35,53.03,2682
20-Feb-24,52.97,53.20,52.48,52.48,682963
19-Feb-24,53.00,53.59,52.67,52.67,46823
16-Feb-24,54.24,54.24,53.00,53.00,33748
15-Feb-24,52.48,54.70,52.48,54.24,21957
14-Feb-24,51.90,51.90,51.70,51.86,4764
09-Feb-24,53.24,54.00,52.60,53.17,410213
08-Feb-24,52.46,53.68,52.46,53.68,12878
07-Feb-24,52.47,52.47,51.99,52.46,11741
06-Feb-24,52.24,52.24,51.99,51.99,18025
05-Feb-24,52.77,52.77,51.94,52.23,85866
02-Feb-24,52.48,52.48,51.46,52.41,38013
01-Feb-24,52.36,52.36,51.20,51.73,295371
31-Jan-24,52.09,52.17,51.55,51.55,210078
30-Jan-24,51.80,52.32,51.52,52.17,89528
29-Jan-24,50.34,51.14,50.34,51.13,49410
26-Jan-24,50.25,50.25,49.70,49.70,4641
25-Jan-24,50.18,50.45,49.64,50.25,12922
24-Jan-24,49.50,51.06,48.99,51.06,15380
23-Jan-24,50.19,50.19,49.50,49.50,1890
22-Jan-24,50.30,50.33,49.80,50.19,74681
19-Jan-24,49.83,49.83,48.57,49.39,18544
18-Jan-24,49.97,49.97,49.97,49.97,249
17-Jan-24,51.01,51.01,48.71,49.15,32035
16-Jan-24,50.50,50.50,50.22,50.25,17015
15-Jan-24,49.44,50.21,49.44,50.00,95190

*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