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
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	-0,02%	-0,01	45,06	45,97	44,96	45,97	14K	14
02/10/2023	-0,73%	-0,33	45,07	46,13	45,03	46,13	5K	12
29/09/2023	-0,07%	-0,03	45,40	45,84	45,40	45,95	3K	9
28/09/2023	2,37%	1,05	45,43	45,27	45,10	45,50	8K	11
27/09/2023	0,05%	0,02	44,38	44,89	44,38	44,89	502K	11
26/09/2023	-2,76%	-1,26	44,36	45,62	44,22	45,66	23K	21
25/09/2023	0,60%	0,27	45,62	45,35	45,22	45,84	9K	12
22/09/2023	-0,18%	-0,08	45,35	45,00	45,00	45,64	488K	54
21/09/2023	-1,79%	-0,83	45,43	47,19	45,40	47,19	7K	13
20/09/2023	0,09%	0,04	46,26	46,40	46,08	46,44	10K	184
19/09/2023	-1,13%	-0,53	46,22	46,75	46,10	46,75	8K	16
18/09/2023	-1,62%	-0,77	46,75	46,60	46,60	47,20	7K	14
15/09/2023	-1,00%	-0,48	47,52	47,39	47,35	47,62	3K	10
14/09/2023	1,50%	0,71	48,00	47,49	47,49	48,00	382	2
13/09/2023	-1,36%	-0,65	47,29	47,94	47,10	47,94	7K	11
12/09/2023	0,52%	0,25	47,94	48,00	47,85	48,00	103K	12
11/09/2023	-0,67%	-0,32	47,69	48,01	47,69	48,01	10K	11
08/09/2023	0,82%	0,39	48,01	48,70	47,87	48,70	7K	15
06/09/2023	0,13%	0,06	47,62	47,85	47,49	47,85	4K	21
05/09/2023	0,30%	0,14	47,56	47,64	47,50	47,96	86K	16
04/09/2023	-1,80%	-0,87	47,42	49,71	47,42	49,71	11K	9
01/09/2023	-0,02%	-0,01	48,29	48,50	47,94	48,75	56K	27
31/08/2023	0,37%	0,18	48,30	48,40	48,30	48,76	16K	13
30/08/2023	0,63%	0,30	48,12	48,00	48,00	48,60	5K	6
29/08/2023	0,40%	0,19	47,82	47,57	47,57	47,90	16K	7
28/08/2023	1,23%	0,58	47,63	47,00	47,00	48,03	27K	8
25/08/2023	1,55%	0,72	47,05	46,89	46,89	47,22	10K	8
24/08/2023	0,17%	0,08	46,33	47,06	46,33	47,06	9K	7
23/08/2023	-1,18%	-0,55	46,25	46,60	46,25	46,65	23K	11
22/08/2023	1,19%	0,55	46,80	47,00	46,64	47,00	11K	15
21/08/2023	-0,84%	-0,39	46,25	47,40	45,75	47,40	27K	78
18/08/2023	-1,06%	-0,50	46,64	47,14	46,64	47,14	6K	6
17/08/2023	-0,49%	-0,23	47,14	47,16	47,14	47,25	12K	12
16/08/2023	-0,63%	-0,30	47,37	47,70	47,10	47,70	3K	10
15/08/2023	-0,46%	-0,22	47,67	47,89	47,40	47,90	6K	14
14/08/2023	0,99%	0,47	47,89	47,42	47,42	48,18	449K	12
11/08/2023	-0,25%	-0,12	47,42	46,80	46,80	47,51	4K	9
10/08/2023	0,27%	0,13	47,54	47,71	47,54	47,71	142	2
09/08/2023	0,32%	0,15	47,41	47,34	47,18	47,55	1K	6
08/08/2023	-0,40%	-0,19	47,26	47,45	47,02	47,50	52K	14
07/08/2023	2,55%	1,18	47,45	46,90	46,72	47,55	22K	10
04/08/2023	-0,49%	-0,23	46,27	46,17	46,00	46,90	7K	12
03/08/2023	-3,73%	-1,80	46,50	46,06	45,78	46,50	25K	41
02/08/2023	0,08%	0,04	48,30	48,30	48,30	48,70	15K	13
01/08/2023	1,17%	0,56	48,26	48,27	47,80	48,58	36K	491
31/07/2023	0,63%	0,30	47,70	47,45	47,40	47,96	5K	14
28/07/2023	0,17%	0,08	47,40	47,45	47,40	47,50	4K	4
27/07/2023	-1,31%	-0,63	47,32	48,40	47,08	48,40	573K	886
26/07/2023	-0,87%	-0,42	47,95	48,37	47,95	48,37	30K	17
25/07/2023	0,69%	0,33	48,37	48,45	48,36	48,45	3K	5
24/07/2023	-0,54%	-0,26	48,04	48,30	48,04	48,43	40K	10
21/07/2023	-0,21%	-0,10	48,30	48,40	48,18	48,45	9K	12
20/07/2023	-0,58%	-0,28	48,40	47,95	47,95	48,50	2K	9
19/07/2023	2,05%	0,98	48,68	48,82	48,68	48,82	6K	19
18/07/2023	-2,25%	-1,10	47,70	47,85	47,70	48,14	25K	51
17/07/2023	1,27%	0,61	48,80	48,61	48,30	48,80	7K	9
14/07/2023	0,92%	0,44	48,19	48,71	47,97	48,71	11K	8
13/07/2023	-0,50%	-0,24	47,75	47,32	47,05	47,78	10K	11
12/07/2023	1,20%	0,57	47,99	47,85	47,15	48,01	359K	23
11/07/2023	-0,65%	-0,31	47,42	47,73	47,42	48,37	6K	10
10/07/2023	1,42%	0,67	47,73	47,22	47,22	47,78	2K	11
07/07/2023	-2,16%	-1,04	47,06	48,10	47,06	48,10	18K	12
06/07/2023	0,23%	0,11	48,10	47,30	47,30	48,57	40K	295
05/07/2023	-2,04%	-1,00	47,99	47,49	47,49	48,06	12K	24
04/07/2023	3,25%	1,54	48,99	47,45	46,82	48,99	15K	19
03/07/2023	2,22%	1,03	47,45	47,55	47,18	47,55	2K	4
30/06/2023	-1,09%	-0,51	46,42	46,88	46,35	47,26	21K	22
29/06/2023	0,56%	0,26	46,93	46,64	46,64	47,12	5K	9
28/06/2023	1,81%	0,83	46,67	46,75	46,34	46,75	1M	13
27/06/2023	1,42%	0,64	45,84	44,66	44,66	45,95	6K	9
26/06/2023	1,30%	0,58	45,20	44,63	44,63	45,47	4K	19
23/06/2023	0,02%	0,01	44,62	45,12	44,28	45,20	5K	14
22/06/2023	-1,59%	-0,72	44,61	45,32	44,50	45,32	5K	9
21/06/2023	-2,70%	-1,26	45,33	50,02	45,25	50,02	21K	20
20/06/2023	0,98%	0,45	46,59	46,14	45,92	46,84	10K	8
19/06/2023	-1,52%	-0,71	46,14	46,92	46,14	46,92	21K	7
16/06/2023	-0,26%	-0,12	46,85	47,00	46,85	47,83	154K	174
15/06/2023	0,38%	0,18	46,97	46,79	46,45	46,98	70K	14
14/06/2023	1,54%	0,71	46,79	45,93	45,85	46,81	6K	13
13/06/2023	0,94%	0,43	46,08	46,57	45,65	46,57	2K	7
12/06/2023	0,40%	0,18	45,65	45,80	45,56	45,80	13K	13
09/06/2023	-0,24%	-0,11	45,47	45,70	45,41	45,94	5K	12
07/06/2023	-0,74%	-0,34	45,58	45,75	44,95	45,75	48K	87
06/06/2023	-0,80%	-0,37	45,92	48,93	45,43	48,93	47K	19
05/06/2023	-1,30%	-0,61	46,29	46,89	46,10	46,89	10K	17
02/06/2023	-0,04%	-0,02	46,90	46,45	46,00	47,19	95K	419
01/06/2023	-0,38%	-0,18	46,92	47,08	46,92	47,45	197K	18
31/05/2023	1,36%	0,63	47,10	46,97	46,97	47,38	24K	13
30/05/2023	2,02%	0,92	46,47	46,01	46,01	47,18	52K	18
29/05/2023	0,66%	0,30	45,55	45,55	45,55	45,55	318	3
26/05/2023	1,07%	0,48	45,25	45,00	44,77	45,77	182K	12
25/05/2023	7,03%	2,94	44,77	42,92	42,90	44,77	5K	11
24/05/2023	-3,62%	-1,57	41,83	43,09	41,66	43,09	27K	24
23/05/2023	-4,30%	-1,95	43,40	45,75	43,16	45,75	335K	22
22/05/2023	0,13%	0,06	45,35	45,00	45,00	45,36	8K	9
19/05/2023	-	-	45,29	45,16	44,87	45,39	4K	6

Date,Open,High,Low,Close,Volume
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
02-Oct-23,46.13,46.13,45.03,45.07,5293
29-Sep-23,45.84,45.95,45.40,45.40,3293
28-Sep-23,45.27,45.50,45.10,45.43,7522
27-Sep-23,44.89,44.89,44.38,44.38,501502
26-Sep-23,45.62,45.66,44.22,44.36,23227
25-Sep-23,45.35,45.84,45.22,45.62,8588
22-Sep-23,45.00,45.64,45.00,45.35,488386
21-Sep-23,47.19,47.19,45.40,45.43,6632
20-Sep-23,46.40,46.44,46.08,46.26,10455
19-Sep-23,46.75,46.75,46.10,46.22,8217
18-Sep-23,46.60,47.20,46.60,46.75,6516
15-Sep-23,47.39,47.62,47.35,47.52,2567
14-Sep-23,47.49,48.00,47.49,48.00,382
13-Sep-23,47.94,47.94,47.10,47.29,7248
12-Sep-23,48.00,48.00,47.85,47.94,102983
11-Sep-23,48.01,48.01,47.69,47.69,10485
08-Sep-23,48.70,48.70,47.87,48.01,7425
06-Sep-23,47.85,47.85,47.49,47.62,4231
05-Sep-23,47.64,47.96,47.50,47.56,86070
04-Sep-23,49.71,49.71,47.42,47.42,10853
01-Sep-23,48.50,48.75,47.94,48.29,56496
31-Aug-23,48.40,48.76,48.30,48.30,15964
30-Aug-23,48.00,48.60,48.00,48.12,4628
29-Aug-23,47.57,47.90,47.57,47.82,15722
28-Aug-23,47.00,48.03,47.00,47.63,26731
25-Aug-23,46.89,47.22,46.89,47.05,9683
24-Aug-23,47.06,47.06,46.33,46.33,9241
23-Aug-23,46.60,46.65,46.25,46.25,23468
22-Aug-23,47.00,47.00,46.64,46.80,11226
21-Aug-23,47.40,47.40,45.75,46.25,26614
18-Aug-23,47.14,47.14,46.64,46.64,6216
17-Aug-23,47.16,47.25,47.14,47.14,11938
16-Aug-23,47.70,47.70,47.10,47.37,3163
15-Aug-23,47.89,47.90,47.40,47.67,5803
14-Aug-23,47.42,48.18,47.42,47.89,448800
11-Aug-23,46.80,47.51,46.80,47.42,4274
10-Aug-23,47.71,47.71,47.54,47.54,142
09-Aug-23,47.34,47.55,47.18,47.41,1090
08-Aug-23,47.45,47.50,47.02,47.26,51712
07-Aug-23,46.90,47.55,46.72,47.45,21819
04-Aug-23,46.17,46.90,46.00,46.27,7468
03-Aug-23,46.06,46.50,45.78,46.50,24866
02-Aug-23,48.30,48.70,48.30,48.30,14650
01-Aug-23,48.27,48.58,47.80,48.26,35662
31-Jul-23,47.45,47.96,47.40,47.70,4870
28-Jul-23,47.45,47.50,47.40,47.40,3606
27-Jul-23,48.40,48.40,47.08,47.32,573090
26-Jul-23,48.37,48.37,47.95,47.95,29510
25-Jul-23,48.45,48.45,48.36,48.37,2805
24-Jul-23,48.30,48.43,48.04,48.04,40038
21-Jul-23,48.40,48.45,48.18,48.30,8972
20-Jul-23,47.95,48.50,47.95,48.40,1545
19-Jul-23,48.82,48.82,48.68,48.68,5715
18-Jul-23,47.85,48.14,47.70,47.70,25180
17-Jul-23,48.61,48.80,48.30,48.80,7363
14-Jul-23,48.71,48.71,47.97,48.19,10896
13-Jul-23,47.32,47.78,47.05,47.75,10353
12-Jul-23,47.85,48.01,47.15,47.99,358683
11-Jul-23,47.73,48.37,47.42,47.42,5632
10-Jul-23,47.22,47.78,47.22,47.73,2418
07-Jul-23,48.10,48.10,47.06,47.06,17956
06-Jul-23,47.30,48.57,47.30,48.10,39601
05-Jul-23,47.49,48.06,47.49,47.99,11545
04-Jul-23,47.45,48.99,46.82,48.99,15435
03-Jul-23,47.55,47.55,47.18,47.45,1747
30-Jun-23,46.88,47.26,46.35,46.42,20977
29-Jun-23,46.64,47.12,46.64,46.93,5182
28-Jun-23,46.75,46.75,46.34,46.67,1203320
27-Jun-23,44.66,45.95,44.66,45.84,6131
26-Jun-23,44.63,45.47,44.63,45.20,3921
23-Jun-23,45.12,45.20,44.28,44.62,4550
22-Jun-23,45.32,45.32,44.50,44.61,4594
21-Jun-23,50.02,50.02,45.25,45.33,21016
20-Jun-23,46.14,46.84,45.92,46.59,10449
19-Jun-23,46.92,46.92,46.14,46.14,21027
16-Jun-23,47.00,47.83,46.85,46.85,153712
15-Jun-23,46.79,46.98,46.45,46.97,69896
14-Jun-23,45.93,46.81,45.85,46.79,6402
13-Jun-23,46.57,46.57,45.65,46.08,2390
12-Jun-23,45.80,45.80,45.56,45.65,12907
09-Jun-23,45.70,45.94,45.41,45.47,4550
07-Jun-23,45.75,45.75,44.95,45.58,47625
06-Jun-23,48.93,48.93,45.43,45.92,47456
05-Jun-23,46.89,46.89,46.10,46.29,10121
02-Jun-23,46.45,47.19,46.00,46.90,94780
01-Jun-23,47.08,47.45,46.92,46.92,197280
31-May-23,46.97,47.38,46.97,47.10,24029
30-May-23,46.01,47.18,46.01,46.47,52020
29-May-23,45.55,45.55,45.55,45.55,318
26-May-23,45.00,45.77,44.77,45.25,182160
25-May-23,42.92,44.77,42.90,44.77,5125
24-May-23,43.09,43.09,41.66,41.83,26781
23-May-23,45.75,45.75,43.16,43.40,334745
22-May-23,45.00,45.36,45.00,45.35,8116
19-May-23,45.16,45.39,44.87,45.29,4363

*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