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
14/08/2025	-0,58%	-0,31	52,74	53,05	51,80	53,05	37K	37
13/08/2025	0,28%	0,15	53,05	53,10	52,80	53,30	195K	19
12/08/2025	0,00%	0,00	52,90	53,43	52,25	53,43	53K	27
11/08/2025	0,19%	0,10	52,90	52,55	52,43	53,20	92K	26
08/08/2025	-0,19%	-0,10	52,80	53,15	52,60	53,15	10K	21
07/08/2025	-0,28%	-0,15	52,90	53,05	52,50	53,19	28K	38
06/08/2025	-0,75%	-0,40	53,05	53,75	52,75	53,75	166K	24

05/08/2025	-0,21%	-0,11	53,45	54,10	53,37	54,10	58K	18
04/08/2025	-0,17%	-0,09	53,56	54,19	53,00	54,19	22K	31
01/08/2025	-2,54%	-1,40	53,65	53,78	53,06	54,40	37K	35
31/07/2025	-0,69%	-0,38	55,05	55,43	55,05	57,09	47K	20
30/07/2025	-1,65%	-0,93	55,43	56,34	55,43	56,60	2K	8
29/07/2025	1,04%	0,58	56,36	56,10	56,10	56,58	19K	34
28/07/2025	0,31%	0,17	55,78	55,62	55,62	56,22	4K	5
25/07/2025	1,94%	1,06	55,61	54,55	54,51	55,71	18K	13
24/07/2025	-0,64%	-0,35	54,55	54,90	54,50	55,01	6M	11
23/07/2025	-1,70%	-0,95	54,90	56,28	54,90	56,28	26K	33
22/07/2025	1,55%	0,85	55,85	55,45	55,30	56,20	33K	39
21/07/2025	1,38%	0,75	55,00	54,81	54,81	55,80	41K	27
18/07/2025	1,36%	0,73	54,25	54,00	53,70	54,38	25K	14
17/07/2025	0,70%	0,37	53,52	53,74	53,52	53,80	102K	15
16/07/2025	0,57%	0,30	53,15	52,85	52,64	53,43	23K	22
15/07/2025	-0,17%	-0,09	52,85	53,30	52,60	53,30	18K	49
14/07/2025	0,53%	0,28	52,94	53,19	52,50	53,20	181K	18
11/07/2025	-0,21%	-0,11	52,66	52,77	52,00	52,77	30K	18
10/07/2025	0,67%	0,35	52,77	53,79	52,16	53,79	59K	37
09/07/2025	0,42%	0,22	52,42	52,02	52,02	52,85	82K	31
08/07/2025	-1,51%	-0,80	52,20	54,00	52,06	54,00	466K	108
07/07/2025	-2,70%	-1,47	53,00	54,46	53,00	54,46	27K	41
04/07/2025	1,25%	0,67	54,47	53,80	53,55	56,89	105K	37
03/07/2025	0,17%	0,09	53,80	54,65	53,00	54,65	30K	30
02/07/2025	-1,63%	-0,89	53,71	54,60	53,10	54,60	1M	1.094
01/07/2025	1,15%	0,62	54,60	54,44	53,53	54,60	54K	60
27/06/2025	4,23%	2,19	53,98	52,90	51,66	54,39	112K	48
26/06/2025	-11,24%	-6,56	51,79	57,30	49,39	57,30	143K	135
25/06/2025	-6,48%	-4,04	58,35	62,39	57,77	62,39	27K	39
24/06/2025	2,01%	1,23	62,39	62,22	62,22	62,76	106K	7
23/06/2025	-0,16%	-0,10	61,16	61,25	61,00	61,90	127K	25
20/06/2025	0,00%	0,00	61,26	61,38	61,14	61,65	15K	11
18/06/2025	0,13%	0,08	61,26	61,44	60,72	61,44	11K	11
17/06/2025	-0,13%	-0,08	61,18	61,08	60,84	61,42	18K	13
16/06/2025	-0,97%	-0,60	61,26	61,44	61,11	61,74	15K	11
13/06/2025	-0,55%	-0,34	61,86	62,64	61,20	62,82	3K	12
12/06/2025	0,19%	0,12	62,20	61,99	61,92	62,77	5K	20
11/06/2025	-1,74%	-1,10	62,08	63,54	62,08	63,54	29K	16
10/06/2025	0,21%	0,13	63,18	63,05	62,46	63,18	16K	13
09/06/2025	-1,33%	-0,85	63,05	64,29	63,05	64,29	91K	154
06/06/2025	0,00%	0,00	63,90	65,04	63,55	65,04	23K	30
05/06/2025	-1,08%	-0,70	63,90	65,25	63,52	65,25	5K	27
04/06/2025	3,46%	2,16	64,60	63,30	62,90	64,60	19K	12
03/06/2025	-1,44%	-0,91	62,44	63,41	62,44	63,41	839K	37
02/06/2025	-0,83%	-0,53	63,35	63,88	62,40	63,88	16K	24
30/05/2025	2,03%	1,27	63,88	61,35	61,35	63,88	33K	16
29/05/2025	-1,21%	-0,77	62,61	63,00	62,50	63,38	2K	8
28/05/2025	2,94%	1,81	63,38	62,77	62,46	63,38	25K	4
27/05/2025	0,18%	0,11	61,57	61,85	61,56	62,34	74K	16
26/05/2025	2,13%	1,28	61,46	60,53	60,53	61,70	2K	13
23/05/2025	-1,86%	-1,14	60,18	61,35	60,18	61,72	226K	16
22/05/2025	1,37%	0,83	61,32	61,08	60,84	61,32	8K	9
21/05/2025	-1,22%	-0,75	60,49	61,27	60,35	61,62	15K	31
20/05/2025	-0,81%	-0,50	61,24	62,36	60,84	62,36	9K	33
19/05/2025	-0,36%	-0,22	61,74	61,71	61,47	63,37	17K	23
16/05/2025	0,88%	0,54	61,96	61,98	61,82	62,16	15K	10
15/05/2025	1,71%	1,03	61,42	59,18	59,18	61,75	912K	20
14/05/2025	-1,32%	-0,81	60,39	61,38	60,31	61,38	7K	17
13/05/2025	-1,86%	-1,16	61,20	61,60	60,73	61,62	19K	17
12/05/2025	1,50%	0,92	62,36	62,10	61,60	62,36	444K	29
09/05/2025	-0,28%	-0,17	61,44	62,04	61,16	62,04	20K	7
08/05/2025	-2,11%	-1,33	61,61	62,94	61,52	63,06	9K	15
07/05/2025	0,46%	0,29	62,94	63,28	62,46	63,28	2K	7
06/05/2025	-0,74%	-0,47	62,65	63,38	62,65	63,38	49K	16
05/05/2025	1,04%	0,65	63,12	61,92	61,26	63,18	15K	15
02/05/2025	2,41%	1,47	62,47	59,23	59,23	62,70	150K	40
30/04/2025	-1,74%	-1,08	61,00	59,51	59,13	61,00	19K	19
29/04/2025	4,49%	2,67	62,08	59,50	59,50	62,08	12K	14
28/04/2025	-0,98%	-0,59	59,41	60,00	59,15	60,00	25K	18
25/04/2025	2,69%	1,57	60,00	59,76	58,68	60,00	30K	11
24/04/2025	1,92%	1,10	58,43	57,48	57,48	58,43	35K	6
23/04/2025	1,68%	0,95	57,33	57,84	57,33	58,39	610K	26
22/04/2025	-2,44%	-1,41	56,38	57,00	56,34	57,00	50K	16
17/04/2025	1,17%	0,67	57,79	57,61	57,60	57,79	692	9
16/04/2025	-1,01%	-0,58	57,12	57,80	57,00	57,99	7K	10
15/04/2025	0,79%	0,45	57,70	56,10	56,10	58,86	9K	11
14/04/2025	1,26%	0,71	57,25	56,54	56,54	57,72	5K	9
11/04/2025	0,93%	0,52	56,54	56,02	55,84	56,54	230K	9
10/04/2025	-4,16%	-2,43	56,02	57,30	56,02	57,30	418K	14
09/04/2025	7,41%	4,03	58,45	58,80	55,19	58,80	492K	8
08/04/2025	-0,18%	-0,10	54,42	56,88	54,42	57,24	1M	230
07/04/2025	-3,33%	-1,88	54,52	56,40	54,00	56,80	308K	46
04/04/2025	0,66%	0,37	56,40	57,00	55,82	57,66	66K	21
03/04/2025	-5,58%	-3,31	56,03	56,50	55,80	57,30	33K	31
02/04/2025	2,50%	1,45	59,34	58,02	57,96	59,34	6K	26
01/04/2025	-0,74%	-0,43	57,89	58,32	57,58	58,32	3K	11
31/03/2025	0,73%	0,42	58,32	57,57	57,57	58,53	34K	11
28/03/2025	-2,53%	-1,50	57,90	59,00	57,70	59,00	13K	13
27/03/2025	0,37%	0,22	59,40	59,28	59,15	59,57	6K	24
26/03/2025	-1,66%	-1,00	59,18	62,07	59,06	62,07	34K	49
25/03/2025	-1,28%	-0,78	60,18	60,96	60,03	60,96	32K	15
24/03/2025	1,09%	0,66	60,96	60,91	60,91	61,42	97K	43
21/03/2025	-0,18%	-0,11	60,30	60,40	60,12	60,41	34K	11
20/03/2025	-0,90%	-0,55	60,41	60,72	60,18	60,78	1K	8
19/03/2025	1,82%	1,09	60,96	59,34	59,34	61,08	40K	37
18/03/2025	-1,98%	-1,21	59,87	59,85	59,19	61,15	65K	16
17/03/2025	2,12%	1,27	61,08	59,81	59,81	61,08	17K	11
14/03/2025	-1,01%	-0,61	59,81	61,03	59,64	61,03	416K	14
13/03/2025	-2,52%	-1,56	60,42	62,00	59,97	62,20	41K	40
12/03/2025	2,28%	1,38	61,98	62,22	61,57	62,22	330K	10
11/03/2025	-0,66%	-0,40	60,60	60,82	60,54	61,14	46K	35
10/03/2025	-1,29%	-0,80	61,00	60,90	60,28	61,00	16K	11
07/03/2025	-2,01%	-1,27	61,80	63,07	61,56	63,07	74K	46
06/03/2025	-4,45%	-2,94	63,07	66,68	63,07	66,68	647K	22
05/03/2025	-1,15%	-0,77	66,01	67,64	65,90	67,64	1K	7
28/02/2025	0,32%	0,21	66,78	66,29	66,29	67,06	4K	13
27/02/2025	0,56%	0,37	66,57	66,57	66,50	67,00	17K	9
26/02/2025	-3,78%	-2,60	66,20	68,79	64,00	68,79	3K	17
25/02/2025	5,01%	3,28	68,80	66,04	63,81	68,80	10K	16
24/02/2025	-1,90%	-1,27	65,52	66,79	65,52	68,78	7K	9
21/02/2025	-0,19%	-0,13	66,79	66,92	66,79	66,92	334	3
20/02/2025	-0,42%	-0,28	66,92	67,05	66,16	67,05	12K	10
19/02/2025	1,27%	0,84	67,20	66,16	66,16	67,20	11K	5
18/02/2025	0,68%	0,45	66,36	65,91	65,60	67,06	110K	51
17/02/2025	-0,93%	-0,62	65,91	66,08	65,91	66,53	5K	8
14/02/2025	0,50%	0,33	66,53	64,87	64,87	68,29	704K	7
13/02/2025	-1,59%	-1,07	66,20	67,95	65,00	67,95	69K	12
12/02/2025	-1,03%	-0,70	67,27	67,97	66,50	67,97	33K	8
11/02/2025	-0,23%	-0,16	67,97	68,29	67,35	68,29	42K	11
10/02/2025	1,32%	0,89	68,13	67,50	67,34	68,25	48K	20
07/02/2025	-0,96%	-0,65	67,24	68,29	67,18	68,29	131K	46
06/02/2025	-0,45%	-0,31	67,89	68,29	67,10	68,46	90K	22
05/02/2025	2,03%	1,36	68,20	67,51	67,05	68,20	195K	38
04/02/2025	0,44%	0,29	66,84	66,02	66,00	67,55	31K	71
03/02/2025	-0,70%	-0,47	66,55	66,50	66,02	66,76	7K	12
31/01/2025	-0,31%	-0,21	67,02	66,42	66,22	68,65	7K	15
30/01/2025	-	-	67,23	66,79	66,79	68,78	12K	34

Date,Open,High,Low,Close,Volume
14-Aug-25,53.05,53.05,51.80,52.74,37201
13-Aug-25,53.10,53.30,52.80,53.05,195275
12-Aug-25,53.43,53.43,52.25,52.90,52579
11-Aug-25,52.55,53.20,52.43,52.90,92467
08-Aug-25,53.15,53.15,52.60,52.80,10208
07-Aug-25,53.05,53.19,52.50,52.90,28012
06-Aug-25,53.75,53.75,52.75,53.05,166304
05-Aug-25,54.10,54.10,53.37,53.45,58170
04-Aug-25,54.19,54.19,53.00,53.56,22280
01-Aug-25,53.78,54.40,53.06,53.65,37174
31-Jul-25,55.43,57.09,55.05,55.05,46679
30-Jul-25,56.34,56.60,55.43,55.43,2194
29-Jul-25,56.10,56.58,56.10,56.36,19486
28-Jul-25,55.62,56.22,55.62,55.78,3869
25-Jul-25,54.55,55.71,54.51,55.61,17865
24-Jul-25,54.90,55.01,54.50,54.55,5913408
23-Jul-25,56.28,56.28,54.90,54.90,26435
22-Jul-25,55.45,56.20,55.30,55.85,32507
21-Jul-25,54.81,55.80,54.81,55.00,41389
18-Jul-25,54.00,54.38,53.70,54.25,25056
17-Jul-25,53.74,53.80,53.52,53.52,102297
16-Jul-25,52.85,53.43,52.64,53.15,23148
15-Jul-25,53.30,53.30,52.60,52.85,18392
14-Jul-25,53.19,53.20,52.50,52.94,181317
11-Jul-25,52.77,52.77,52.00,52.66,29694
10-Jul-25,53.79,53.79,52.16,52.77,58777
09-Jul-25,52.02,52.85,52.02,52.42,81782
08-Jul-25,54.00,54.00,52.06,52.20,465996
07-Jul-25,54.46,54.46,53.00,53.00,27197
04-Jul-25,53.80,56.89,53.55,54.47,104586
03-Jul-25,54.65,54.65,53.00,53.80,30297
02-Jul-25,54.60,54.60,53.10,53.71,1343269
01-Jul-25,54.44,54.60,53.53,54.60,53858
27-Jun-25,52.90,54.39,51.66,53.98,111931
26-Jun-25,57.30,57.30,49.39,51.79,143362
25-Jun-25,62.39,62.39,57.77,58.35,27120
24-Jun-25,62.22,62.76,62.22,62.39,105893
23-Jun-25,61.25,61.90,61.00,61.16,127174
20-Jun-25,61.38,61.65,61.14,61.26,15089
18-Jun-25,61.44,61.44,60.72,61.26,11379
17-Jun-25,61.08,61.42,60.84,61.18,17552
16-Jun-25,61.44,61.74,61.11,61.26,15152
13-Jun-25,62.64,62.82,61.20,61.86,2970
12-Jun-25,61.99,62.77,61.92,62.20,5291
11-Jun-25,63.54,63.54,62.08,62.08,28606
10-Jun-25,63.05,63.18,62.46,63.18,16109
09-Jun-25,64.29,64.29,63.05,63.05,90854
06-Jun-25,65.04,65.04,63.55,63.90,22841
05-Jun-25,65.25,65.25,63.52,63.90,4614
04-Jun-25,63.30,64.60,62.90,64.60,19203
03-Jun-25,63.41,63.41,62.44,62.44,838598
02-Jun-25,63.88,63.88,62.40,63.35,15836
30-May-25,61.35,63.88,61.35,63.88,33160
29-May-25,63.00,63.38,62.50,62.61,1825
28-May-25,62.77,63.38,62.46,63.38,25472
27-May-25,61.85,62.34,61.56,61.57,73733
26-May-25,60.53,61.70,60.53,61.46,2251
23-May-25,61.35,61.72,60.18,60.18,225964
22-May-25,61.08,61.32,60.84,61.32,8101
21-May-25,61.27,61.62,60.35,60.49,14633
20-May-25,62.36,62.36,60.84,61.24,8883
19-May-25,61.71,63.37,61.47,61.74,17472
16-May-25,61.98,62.16,61.82,61.96,14883
15-May-25,59.18,61.75,59.18,61.42,912082
14-May-25,61.38,61.38,60.31,60.39,6844
13-May-25,61.60,61.62,60.73,61.20,19253
12-May-25,62.10,62.36,61.60,62.36,444420
09-May-25,62.04,62.04,61.16,61.44,19725
08-May-25,62.94,63.06,61.52,61.61,9136
07-May-25,63.28,63.28,62.46,62.94,1825
06-May-25,63.38,63.38,62.65,62.65,49439
05-May-25,61.92,63.18,61.26,63.12,15328
02-May-25,59.23,62.70,59.23,62.47,149955
30-Apr-25,59.51,61.00,59.13,61.00,18761
29-Apr-25,59.50,62.08,59.50,62.08,12010
28-Apr-25,60.00,60.00,59.15,59.41,24738
25-Apr-25,59.76,60.00,58.68,60.00,30118
24-Apr-25,57.48,58.43,57.48,58.43,35370
23-Apr-25,57.84,58.39,57.33,57.33,609856
22-Apr-25,57.00,57.00,56.34,56.38,49697
17-Apr-25,57.61,57.79,57.60,57.79,692
16-Apr-25,57.80,57.99,57.00,57.12,6656
15-Apr-25,56.10,58.86,56.10,57.70,8535
14-Apr-25,56.54,57.72,56.54,57.25,5393
11-Apr-25,56.02,56.54,55.84,56.54,230476
10-Apr-25,57.30,57.30,56.02,56.02,418183
09-Apr-25,58.80,58.80,55.19,58.45,491764
08-Apr-25,56.88,57.24,54.42,54.42,1378984
07-Apr-25,56.40,56.80,54.00,54.52,307909
04-Apr-25,57.00,57.66,55.82,56.40,66000
03-Apr-25,56.50,57.30,55.80,56.03,33302
02-Apr-25,58.02,59.34,57.96,59.34,6035
01-Apr-25,58.32,58.32,57.58,57.89,3001
31-Mar-25,57.57,58.53,57.57,58.32,33672
28-Mar-25,59.00,59.00,57.70,57.90,13462
27-Mar-25,59.28,59.57,59.15,59.40,5937
26-Mar-25,62.07,62.07,59.06,59.18,34166
25-Mar-25,60.96,60.96,60.03,60.18,32195
24-Mar-25,60.91,61.42,60.91,60.96,97347
21-Mar-25,60.40,60.41,60.12,60.30,34110
20-Mar-25,60.72,60.78,60.18,60.41,1029
19-Mar-25,59.34,61.08,59.34,60.96,39677
18-Mar-25,59.85,61.15,59.19,59.87,65281
17-Mar-25,59.81,61.08,59.81,61.08,17112
14-Mar-25,61.03,61.03,59.64,59.81,416468
13-Mar-25,62.00,62.20,59.97,60.42,41004
12-Mar-25,62.22,62.22,61.57,61.98,329818
11-Mar-25,60.82,61.14,60.54,60.60,46260
10-Mar-25,60.90,61.00,60.28,61.00,15902
07-Mar-25,63.07,63.07,61.56,61.80,74424
06-Mar-25,66.68,66.68,63.07,63.07,646962
05-Mar-25,67.64,67.64,65.90,66.01,1131
28-Feb-25,66.29,67.06,66.29,66.78,4469
27-Feb-25,66.57,67.00,66.50,66.57,17271
26-Feb-25,68.79,68.79,64.00,66.20,2518
25-Feb-25,66.04,68.80,63.81,68.80,9659
24-Feb-25,66.79,68.78,65.52,65.52,7165
21-Feb-25,66.92,66.92,66.79,66.79,334
20-Feb-25,67.05,67.05,66.16,66.92,12067
19-Feb-25,66.16,67.20,66.16,67.20,11188
18-Feb-25,65.91,67.06,65.60,66.36,110069
17-Feb-25,66.08,66.53,65.91,65.91,5450
14-Feb-25,64.87,68.29,64.87,66.53,704284
13-Feb-25,67.95,67.95,65.00,66.20,68653
12-Feb-25,67.97,67.97,66.50,67.27,32820
11-Feb-25,68.29,68.29,67.35,67.97,41610
10-Feb-25,67.50,68.25,67.34,68.13,48442
07-Feb-25,68.29,68.29,67.18,67.24,131435
06-Feb-25,68.29,68.46,67.10,67.89,89588
05-Feb-25,67.51,68.20,67.05,68.20,195343
04-Feb-25,66.02,67.55,66.00,66.84,30671
03-Feb-25,66.50,66.76,66.02,66.55,7379
31-Jan-25,66.42,68.65,66.22,67.02,6594
30-Jan-25,66.79,68.78,66.79,67.23,12212

*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