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
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	1,13%	0,56	50,00	49,44	49,44	50,21	95K	16
12/01/2024	0,90%	0,44	49,44	49,00	49,00	49,45	5K	6
11/01/2024	-0,53%	-0,26	49,00	49,79	48,88	49,90	7K	10
10/01/2024	0,41%	0,20	49,26	49,22	49,00	49,26	56K	5
09/01/2024	0,43%	0,21	49,06	49,14	48,98	49,22	12K	9
08/01/2024	1,75%	0,84	48,85	48,24	48,24	48,85	308K	12
05/01/2024	-2,22%	-1,09	48,01	48,90	48,01	48,90	13K	15
04/01/2024	0,41%	0,20	49,10	48,91	48,74	49,25	18K	14
03/01/2024	-1,81%	-0,90	48,90	49,80	48,90	49,80	48K	73
02/01/2024	1,84%	0,90	49,80	49,33	49,30	49,80	9K	12
28/12/2023	0,58%	0,28	48,90	48,62	48,62	49,30	108K	13
27/12/2023	0,14%	0,07	48,62	49,45	48,55	49,45	11K	8
26/12/2023	-0,06%	-0,03	48,55	49,60	48,40	49,60	7K	10
22/12/2023	0,64%	0,31	48,58	48,72	48,44	49,05	7K	7
21/12/2023	-1,99%	-0,98	48,27	48,60	48,27	49,45	387K	7
20/12/2023	-0,04%	-0,02	49,25	49,22	48,86	49,42	16K	18
19/12/2023	0,72%	0,35	49,27	49,80	49,00	49,80	5K	15
18/12/2023	-0,67%	-0,33	48,92	50,16	48,89	50,16	13K	8
15/12/2023	-0,48%	-0,24	49,25	49,69	49,25	49,69	4K	5
14/12/2023	0,00%	0,00	49,49	49,57	49,49	49,59	2K	4
13/12/2023	-0,58%	-0,29	49,49	49,78	49,40	50,04	187K	17
12/12/2023	1,12%	0,55	49,78	49,08	49,08	50,00	282K	9
11/12/2023	-0,71%	-0,35	49,23	49,60	49,06	50,00	189K	35
08/12/2023	-0,66%	-0,33	49,58	49,99	49,00	49,99	329K	110
07/12/2023	0,22%	0,11	49,91	49,79	49,50	49,91	5K	8
06/12/2023	-1,43%	-0,72	49,80	50,61	49,80	50,61	6K	6
05/12/2023	-0,51%	-0,26	50,52	50,78	50,52	50,78	2K	5
04/12/2023	0,95%	0,48	50,78	50,50	49,71	50,78	35K	15
01/12/2023	0,52%	0,26	50,30	50,50	49,92	50,50	8K	14
30/11/2023	1,28%	0,63	50,04	50,19	49,91	50,19	85K	10
29/11/2023	1,79%	0,87	49,41	49,22	49,22	49,60	501K	12
28/11/2023	-0,51%	-0,25	48,54	48,43	48,37	48,64	31K	44
27/11/2023	0,31%	0,15	48,79	48,86	48,79	49,01	9K	4
24/11/2023	-1,52%	-0,75	48,64	49,39	48,43	49,39	14K	16
23/11/2023	1,21%	0,59	49,39	49,39	49,39	49,39	444	2
22/11/2023	1,16%	0,56	48,80	48,70	48,61	48,80	3K	7
21/11/2023	1,24%	0,59	48,24	47,70	47,70	48,40	428K	295
20/11/2023	0,36%	0,17	47,65	47,47	47,27	47,65	3K	9
17/11/2023	-0,04%	-0,02	47,48	47,55	47,45	48,49	8K	10
16/11/2023	-0,63%	-0,30	47,50	48,19	46,04	48,19	75K	11
14/11/2023	2,66%	1,24	47,80	49,58	46,71	49,58	287K	12
13/11/2023	-3,02%	-1,45	46,56	48,00	46,56	50,19	132K	16
10/11/2023	2,70%	1,26	48,01	48,00	47,42	48,02	13K	12
09/11/2023	-0,19%	-0,09	46,75	46,84	46,75	46,97	1K	7
08/11/2023	0,99%	0,46	46,84	46,38	46,38	46,84	3K	6
07/11/2023	0,26%	0,12	46,38	46,62	45,72	46,62	100K	9
06/11/2023	-2,57%	-1,22	46,26	47,48	46,16	48,02	19K	15
03/11/2023	3,31%	1,52	47,48	47,42	47,42	47,99	12K	16
01/11/2023	-0,09%	-0,04	45,96	46,00	45,90	46,24	9K	19
31/10/2023	2,45%	1,10	46,00	45,80	45,26	46,00	2M	31
30/10/2023	1,33%	0,59	44,90	45,29	44,60	45,32	476K	11
27/10/2023	-0,78%	-0,35	44,31	44,08	44,08	44,34	6K	5
26/10/2023	4,93%	2,10	44,66	43,10	43,10	44,89	4K	6
25/10/2023	-3,10%	-1,36	42,56	43,50	42,56	43,50	1K	7
24/10/2023	-0,72%	-0,32	43,92	44,19	43,92	44,24	269K	7
23/10/2023	-0,65%	-0,29	44,24	44,70	43,81	44,70	67K	187
20/10/2023	-0,51%	-0,23	44,53	44,76	44,34	45,29	25K	128
19/10/2023	-3,33%	-1,54	44,76	46,30	44,76	46,46	7K	12
18/10/2023	-0,49%	-0,23	46,30	46,69	46,20	46,69	3K	7
17/10/2023	-2,19%	-1,04	46,53	47,09	46,42	47,15	633K	14
16/10/2023	0,74%	0,35	47,57	47,21	47,16	47,57	2K	10
13/10/2023	-0,88%	-0,42	47,22	48,09	47,13	48,09	24K	19
11/10/2023	2,21%	1,03	47,64	47,00	47,00	47,64	12K	12
10/10/2023	-1,06%	-0,50	46,61	46,99	46,61	47,20	11K	16
09/10/2023	0,66%	0,31	47,11	46,80	46,70	47,11	21K	9
06/10/2023	0,60%	0,28	46,80	46,54	46,46	46,85	654	5
05/10/2023	1,71%	0,78	46,52	46,45	46,25	46,52	621K	14
04/10/2023	1,51%	0,68	45,74	45,20	45,20	45,74	2K	6
03/10/2023	-	-	45,06	45,97	44,96	45,97	14K	14

Date,Open,High,Low,Close,Volume
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
12-Jan-24,49.00,49.45,49.00,49.44,5113
11-Jan-24,49.79,49.90,48.88,49.00,6780
10-Jan-24,49.22,49.26,49.00,49.26,55820
09-Jan-24,49.14,49.22,48.98,49.06,12272
08-Jan-24,48.24,48.85,48.24,48.85,307998
05-Jan-24,48.90,48.90,48.01,48.01,13153
04-Jan-24,48.91,49.25,48.74,49.10,18211
03-Jan-24,49.80,49.80,48.90,48.90,47545
02-Jan-24,49.33,49.80,49.30,49.80,8855
28-Dec-23,48.62,49.30,48.62,48.90,107892
27-Dec-23,49.45,49.45,48.55,48.62,10996
26-Dec-23,49.60,49.60,48.40,48.55,7093
22-Dec-23,48.72,49.05,48.44,48.58,7017
21-Dec-23,48.60,49.45,48.27,48.27,386889
20-Dec-23,49.22,49.42,48.86,49.25,16062
19-Dec-23,49.80,49.80,49.00,49.27,4939
18-Dec-23,50.16,50.16,48.89,48.92,12509
15-Dec-23,49.69,49.69,49.25,49.25,4457
14-Dec-23,49.57,49.59,49.49,49.49,1685
13-Dec-23,49.78,50.04,49.40,49.49,187245
12-Dec-23,49.08,50.00,49.08,49.78,282451
11-Dec-23,49.60,50.00,49.06,49.23,189010
08-Dec-23,49.99,49.99,49.00,49.58,328958
07-Dec-23,49.79,49.91,49.50,49.91,4933
06-Dec-23,50.61,50.61,49.80,49.80,5848
05-Dec-23,50.78,50.78,50.52,50.52,1924
04-Dec-23,50.50,50.78,49.71,50.78,35302
01-Dec-23,50.50,50.50,49.92,50.30,7627
30-Nov-23,50.19,50.19,49.91,50.04,84673
29-Nov-23,49.22,49.60,49.22,49.41,501290
28-Nov-23,48.43,48.64,48.37,48.54,31343
27-Nov-23,48.86,49.01,48.79,48.79,8929
24-Nov-23,49.39,49.39,48.43,48.64,14269
23-Nov-23,49.39,49.39,49.39,49.39,444
22-Nov-23,48.70,48.80,48.61,48.80,3117
21-Nov-23,47.70,48.40,47.70,48.24,428374
20-Nov-23,47.47,47.65,47.27,47.65,3227
17-Nov-23,47.55,48.49,47.45,47.48,7822
16-Nov-23,48.19,48.19,46.04,47.50,75257
14-Nov-23,49.58,49.58,46.71,47.80,287100
13-Nov-23,48.00,50.19,46.56,46.56,132366
10-Nov-23,48.00,48.02,47.42,48.01,13471
09-Nov-23,46.84,46.97,46.75,46.75,1358
08-Nov-23,46.38,46.84,46.38,46.84,3343
07-Nov-23,46.62,46.62,45.72,46.38,99888
06-Nov-23,47.48,48.02,46.16,46.26,19008
03-Nov-23,47.42,47.99,47.42,47.48,11732
01-Nov-23,46.00,46.24,45.90,45.96,8552
31-Oct-23,45.80,46.00,45.26,46.00,1526513
30-Oct-23,45.29,45.32,44.60,44.90,476233
27-Oct-23,44.08,44.34,44.08,44.31,5689
26-Oct-23,43.10,44.89,43.10,44.66,3670
25-Oct-23,43.50,43.50,42.56,42.56,1117
24-Oct-23,44.19,44.24,43.92,43.92,268545
23-Oct-23,44.70,44.70,43.81,44.24,66519
20-Oct-23,44.76,45.29,44.34,44.53,25219
19-Oct-23,46.30,46.46,44.76,44.76,6621
18-Oct-23,46.69,46.69,46.20,46.30,3190
17-Oct-23,47.09,47.15,46.42,46.53,632621
16-Oct-23,47.21,47.57,47.16,47.57,1750
13-Oct-23,48.09,48.09,47.13,47.22,24001
11-Oct-23,47.00,47.64,47.00,47.64,12283
10-Oct-23,46.99,47.20,46.61,46.61,10799
09-Oct-23,46.80,47.11,46.70,47.11,21327
06-Oct-23,46.54,46.85,46.46,46.80,654
05-Oct-23,46.45,46.52,46.25,46.52,621266
04-Oct-23,45.20,45.74,45.20,45.74,2228
03-Oct-23,45.97,45.97,44.96,45.06,13927

*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