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
18/05/2022	-0,47%	-0,19	39,84	40,05	39,33	40,05	54K	150
17/05/2022	-5,05%	-2,13	40,03	40,16	39,82	40,32	423K	18
16/05/2022	0,86%	0,36	42,16	42,08	42,08	42,20	7K	6
13/05/2022	3,77%	1,52	41,80	41,76	41,36	41,98	4K	17
12/05/2022	0,20%	0,08	40,28	40,40	40,05	40,40	25K	12
11/05/2022	-0,79%	-0,32	40,20	40,80	40,20	40,90	17K	9
10/05/2022	-5,77%	-2,48	40,52	43,00	40,25	43,00	3M	29
09/05/2022	-3,93%	-1,76	43,00	48,62	43,00	48,62	3K	8
06/05/2022	0,47%	0,21	44,76	44,55	44,55	44,76	2K	2
05/05/2022	-0,34%	-0,15	44,55	44,90	44,55	45,00	9K	11
04/05/2022	-0,49%	-0,22	44,70	44,92	44,02	44,93	2M	282

03/05/2022	1,40%	0,62	44,92	44,80	44,75	45,08	105K	9
02/05/2022	-1,25%	-0,56	44,30	44,86	44,12	45,00	727K	28
29/04/2022	-3,57%	-1,66	44,86	46,50	44,86	46,55	189K	11
28/04/2022	3,96%	1,77	46,52	44,76	44,76	46,99	3K	7
27/04/2022	-3,60%	-1,67	44,75	46,25	44,75	46,42	5K	10
26/04/2022	0,56%	0,26	46,42	46,71	46,10	46,71	9K	11
25/04/2022	2,76%	1,24	46,16	45,24	44,28	46,16	10K	14
22/04/2022	0,67%	0,30	44,92	44,92	44,25	45,09	8K	11
20/04/2022	1,50%	0,66	44,62	43,96	43,96	44,62	45K	8
19/04/2022	3,68%	1,56	43,96	43,00	42,92	43,96	457K	13
18/04/2022	-2,30%	-1,00	42,40	46,00	42,36	46,00	26K	36
14/04/2022	-0,82%	-0,36	43,40	44,44	43,40	44,44	35K	60
13/04/2022	0,81%	0,35	43,76	43,74	43,61	43,76	306	3
12/04/2022	-1,36%	-0,60	43,41	44,00	43,19	44,01	336K	10
11/04/2022	-2,91%	-1,32	44,01	45,33	44,01	45,46	21K	19
08/04/2022	0,40%	0,18	45,33	48,89	44,95	48,89	651K	22
07/04/2022	0,31%	0,14	45,15	45,20	44,84	45,47	479K	14
06/04/2022	1,83%	0,81	45,01	44,44	44,29	45,01	20K	11
05/04/2022	0,66%	0,29	44,20	45,05	44,20	45,11	6K	14
04/04/2022	-0,32%	-0,14	43,91	44,05	43,91	44,44	13K	19
01/04/2022	-1,30%	-0,58	44,05	43,84	43,55	44,55	51K	22
31/03/2022	-0,80%	-0,36	44,63	44,99	44,57	45,28	10K	21
30/03/2022	-1,12%	-0,51	44,99	45,25	44,69	45,25	56K	25
29/03/2022	4,94%	2,14	45,50	43,36	43,36	45,51	86K	14
28/03/2022	3,96%	1,65	43,36	42,52	42,52	43,73	548K	32
25/03/2022	-2,39%	-1,02	41,71	43,24	41,71	43,24	43K	38
24/03/2022	-0,81%	-0,35	42,73	42,90	42,09	43,24	21K	46
23/03/2022	-2,62%	-1,16	43,08	44,40	42,90	44,40	12K	32
22/03/2022	-0,70%	-0,31	44,24	44,29	44,08	44,64	8K	51
21/03/2022	-2,56%	-1,17	44,55	45,48	44,29	45,61	13K	21
18/03/2022	1,65%	0,74	45,72	46,00	45,48	46,28	196K	12
17/03/2022	0,38%	0,17	44,98	45,32	44,80	45,60	451K	22
16/03/2022	-0,84%	-0,38	44,81	45,73	44,51	45,75	9K	20
15/03/2022	3,55%	1,55	45,19	44,16	43,95	45,21	263K	13
14/03/2022	-1,78%	-0,79	43,64	44,42	43,08	44,52	720K	17
11/03/2022	0,95%	0,42	44,43	45,00	44,09	45,00	6K	9
10/03/2022	-0,41%	-0,18	44,01	44,72	43,41	45,04	8M	84
09/03/2022	1,82%	0,79	44,19	43,60	43,24	44,64	368K	41
08/03/2022	-2,91%	-1,30	43,40	45,60	43,24	45,60	52K	24
07/03/2022	-1,32%	-0,60	44,70	46,30	44,51	46,30	560K	14
04/03/2022	0,49%	0,22	45,30	45,85	45,30	46,35	522K	12
03/03/2022	0,04%	0,02	45,08	45,06	44,55	46,10	147K	13
02/03/2022	-1,77%	-0,81	45,06	45,82	45,06	45,82	1M	39
25/02/2022	2,16%	0,97	45,87	44,90	44,90	45,91	47K	26
24/02/2022	5,85%	2,48	44,90	42,33	41,40	45,20	881K	21
23/02/2022	-1,03%	-0,44	42,42	43,24	42,33	43,24	42K	25
22/02/2022	-3,90%	-1,74	42,86	44,12	42,84	44,12	1M	18
21/02/2022	-0,62%	-0,28	44,60	44,72	44,50	44,72	4K	5
18/02/2022	-0,09%	-0,04	44,88	45,36	44,50	45,36	12K	17
17/02/2022	3,98%	1,72	44,92	45,28	44,91	45,28	232K	15
16/02/2022	-0,37%	-0,16	43,20	43,35	42,85	43,35	751K	23
15/02/2022	-0,64%	-0,28	43,36	44,01	43,24	44,12	175K	20
14/02/2022	-1,93%	-0,86	43,64	44,40	43,35	44,40	48K	26
11/02/2022	-1,42%	-0,64	44,50	45,35	43,86	45,35	35K	35
10/02/2022	-3,51%	-1,64	45,14	47,30	45,14	47,65	23K	40
09/02/2022	2,95%	1,34	46,78	45,55	45,55	46,95	222K	19
08/02/2022	-0,79%	-0,36	45,44	45,80	45,40	46,30	790K	26
07/02/2022	-2,09%	-0,98	45,80	47,65	45,80	47,65	17K	41
04/02/2022	-1,31%	-0,62	46,78	47,44	46,78	47,44	19K	19
03/02/2022	0,08%	0,04	47,40	47,36	46,90	47,50	444K	16
02/02/2022	0,04%	0,02	47,36	47,90	47,36	47,90	60K	28
01/02/2022	-1,78%	-0,86	47,34	48,20	46,95	48,75	282K	41
31/01/2022	1,47%	0,70	48,20	47,00	47,00	48,20	172K	16
28/01/2022	3,17%	1,46	47,50	45,73	45,61	47,50	867K	17
27/01/2022	-3,07%	-1,46	46,04	49,10	46,04	49,10	627K	42
26/01/2022	-2,96%	-1,45	47,50	48,95	47,50	49,45	973K	27
25/01/2022	-1,81%	-0,90	48,95	50,45	48,94	50,70	18K	40
24/01/2022	0,71%	0,35	49,85	49,50	48,60	49,85	617K	23
21/01/2022	-1,06%	-0,53	49,50	50,03	49,45	50,03	58K	14
20/01/2022	0,06%	0,03	50,03	50,60	49,90	50,60	8K	9
19/01/2022	-3,38%	-1,75	50,00	51,60	50,00	51,60	1M	18
18/01/2022	-0,65%	-0,34	51,75	52,09	50,50	52,42	550K	24
17/01/2022	0,17%	0,09	52,09	51,88	50,93	52,09	15K	21
14/01/2022	-0,19%	-0,10	52,00	52,45	50,52	52,45	994K	40
13/01/2022	-1,62%	-0,86	52,10	54,05	51,70	54,05	736K	18
12/01/2022	-0,54%	-0,29	52,96	53,60	52,96	54,00	526K	16
11/01/2022	-1,57%	-0,85	53,25	53,70	53,00	53,70	98K	10
10/01/2022	-1,35%	-0,74	54,10	54,60	53,00	54,75	1M	25
07/01/2022	-0,87%	-0,48	54,84	54,90	54,18	54,90	20K	18
06/01/2022	-2,40%	-1,36	55,32	58,32	54,90	58,32	178K	19
05/01/2022	-2,61%	-1,52	56,68	58,20	56,21	58,32	194K	31
04/01/2022	-1,71%	-1,01	58,20	59,90	57,80	59,90	670K	37
03/01/2022	1,21%	0,71	59,21	59,64	58,07	59,64	37K	36
30/12/2021	-2,11%	-1,26	58,50	58,50	58,32	59,13	862K	423
29/12/2021	1,62%	0,95	59,76	59,63	59,20	60,06	95K	42
28/12/2021	-0,08%	-0,05	58,81	58,86	58,68	59,38	42K	24
27/12/2021	1,33%	0,77	58,86	58,10	58,09	58,86	18K	22
23/12/2021	0,03%	0,02	58,09	58,10	57,73	58,70	15K	23
22/12/2021	0,48%	0,28	58,07	58,48	57,72	58,48	197K	19
21/12/2021	-1,82%	-1,07	57,79	59,42	57,79	59,82	6K	18
20/12/2021	0,29%	0,17	58,86	59,39	58,39	59,39	11K	17
17/12/2021	0,84%	0,49	58,69	58,90	58,26	58,98	1K	14
16/12/2021	-0,10%	-0,06	58,20	58,26	58,20	59,05	47K	16
15/12/2021	1,37%	0,79	58,26	58,68	57,66	59,95	93K	491
14/12/2021	-1,24%	-0,72	57,47	57,78	56,22	57,78	14K	19
13/12/2021	3,80%	2,13	58,19	56,06	55,38	58,19	25K	30
10/12/2021	-0,18%	-0,10	56,06	56,68	55,80	56,69	55K	12
09/12/2021	-0,20%	-0,11	56,16	57,70	55,38	57,70	61K	11
08/12/2021	-1,68%	-0,96	56,27	57,23	55,50	57,23	48K	19
07/12/2021	1,60%	0,90	57,23	56,26	56,20	57,70	89K	24
06/12/2021	0,20%	0,11	56,33	56,22	56,22	56,88	156K	23
03/12/2021	-0,64%	-0,36	56,22	57,29	55,74	57,29	793K	15
02/12/2021	-1,69%	-0,97	56,58	57,70	55,90	57,70	145K	19
01/12/2021	0,44%	0,25	57,55	57,72	57,27	57,72	27K	14
30/11/2021	-0,88%	-0,51	57,30	57,81	57,08	58,28	42K	32
29/11/2021	-0,33%	-0,19	57,81	56,64	55,38	57,81	182K	30
26/11/2021	2,89%	1,63	58,00	55,92	54,60	58,10	9K	10
25/11/2021	0,68%	0,38	56,37	55,99	55,80	56,37	3K	8
24/11/2021	2,60%	1,42	55,99	54,30	54,30	55,99	16K	7
23/11/2021	-0,05%	-0,03	54,57	54,74	54,55	55,35	16K	16
22/11/2021	-1,41%	-0,78	54,60	59,98	54,30	59,98	12K	15
19/11/2021	-0,27%	-0,15	55,38	54,80	54,80	55,56	268K	21
18/11/2021	0,22%	0,12	55,53	55,41	54,85	55,85	9K	33
17/11/2021	1,00%	0,55	55,41	54,86	54,20	55,41	659K	15
16/11/2021	3,47%	1,84	54,86	53,52	53,52	55,10	1M	34
12/11/2021	0,49%	0,26	53,02	53,50	52,75	53,85	365K	13
11/11/2021	-2,57%	-1,39	52,76	54,35	52,21	54,35	3M	13
10/11/2021	-1,42%	-0,78	54,15	53,40	53,40	54,89	8K	19
09/11/2021	0,86%	0,47	54,93	55,90	54,93	55,90	370K	5
08/11/2021	0,52%	0,28	54,46	56,00	54,00	56,00	40K	15
05/11/2021	-4,34%	-2,46	54,18	56,64	53,94	56,64	447K	35
04/11/2021	-3,58%	-2,10	56,64	58,74	54,84	58,74	95K	143
03/11/2021	-	-	58,74	60,00	58,56	60,00	150K	36

Date,Open,High,Low,Close,Volume
18-May-22,40.05,40.05,39.33,39.84,53666
17-May-22,40.16,40.32,39.82,40.03,422750
16-May-22,42.08,42.20,42.08,42.16,6699
13-May-22,41.76,41.98,41.36,41.80,4050
12-May-22,40.40,40.40,40.05,40.28,25377
11-May-22,40.80,40.90,40.20,40.20,16841
10-May-22,43.00,43.00,40.25,40.52,2605724
09-May-22,48.62,48.62,43.00,43.00,2517
06-May-22,44.55,44.76,44.55,44.76,2055
05-May-22,44.90,45.00,44.55,44.55,8514
04-May-22,44.92,44.93,44.02,44.70,1970854
03-May-22,44.80,45.08,44.75,44.92,105133
02-May-22,44.86,45.00,44.12,44.30,727088
29-Apr-22,46.50,46.55,44.86,44.86,189430
28-Apr-22,44.76,46.99,44.76,46.52,2927
27-Apr-22,46.25,46.42,44.75,44.75,5142
26-Apr-22,46.71,46.71,46.10,46.42,8798
25-Apr-22,45.24,46.16,44.28,46.16,9875
22-Apr-22,44.92,45.09,44.25,44.92,8236
20-Apr-22,43.96,44.62,43.96,44.62,44930
19-Apr-22,43.00,43.96,42.92,43.96,457471
18-Apr-22,46.00,46.00,42.36,42.40,25998
14-Apr-22,44.44,44.44,43.40,43.40,34645
13-Apr-22,43.74,43.76,43.61,43.76,306
12-Apr-22,44.00,44.01,43.19,43.41,335981
11-Apr-22,45.33,45.46,44.01,44.01,20833
08-Apr-22,48.89,48.89,44.95,45.33,650615
07-Apr-22,45.20,45.47,44.84,45.15,478648
06-Apr-22,44.44,45.01,44.29,45.01,20027
05-Apr-22,45.05,45.11,44.20,44.20,6426
04-Apr-22,44.05,44.44,43.91,43.91,13121
01-Apr-22,43.84,44.55,43.55,44.05,50512
31-Mar-22,44.99,45.28,44.57,44.63,9982
30-Mar-22,45.25,45.25,44.69,44.99,55887
29-Mar-22,43.36,45.51,43.36,45.50,85810
28-Mar-22,42.52,43.73,42.52,43.36,547542
25-Mar-22,43.24,43.24,41.71,41.71,43271
24-Mar-22,42.90,43.24,42.09,42.73,21324
23-Mar-22,44.40,44.40,42.90,43.08,12450
22-Mar-22,44.29,44.64,44.08,44.24,7736
21-Mar-22,45.48,45.61,44.29,44.55,12979
18-Mar-22,46.00,46.28,45.48,45.72,195773
17-Mar-22,45.32,45.60,44.80,44.98,450817
16-Mar-22,45.73,45.75,44.51,44.81,9121
15-Mar-22,44.16,45.21,43.95,45.19,262518
14-Mar-22,44.42,44.52,43.08,43.64,719980
11-Mar-22,45.00,45.00,44.09,44.43,5776
10-Mar-22,44.72,45.04,43.41,44.01,7558438
09-Mar-22,43.60,44.64,43.24,44.19,368435
08-Mar-22,45.60,45.60,43.24,43.40,51697
07-Mar-22,46.30,46.30,44.51,44.70,560167
04-Mar-22,45.85,46.35,45.30,45.30,521625
03-Mar-22,45.06,46.10,44.55,45.08,146704
02-Mar-22,45.82,45.82,45.06,45.06,1231987
25-Feb-22,44.90,45.91,44.90,45.87,46617
24-Feb-22,42.33,45.20,41.40,44.90,880662
23-Feb-22,43.24,43.24,42.33,42.42,42073
22-Feb-22,44.12,44.12,42.84,42.86,1010852
21-Feb-22,44.72,44.72,44.50,44.60,4324
18-Feb-22,45.36,45.36,44.50,44.88,12386
17-Feb-22,45.28,45.28,44.91,44.92,231655
16-Feb-22,43.35,43.35,42.85,43.20,750928
15-Feb-22,44.01,44.12,43.24,43.36,175168
14-Feb-22,44.40,44.40,43.35,43.64,48276
11-Feb-22,45.35,45.35,43.86,44.50,34635
10-Feb-22,47.30,47.65,45.14,45.14,23221
09-Feb-22,45.55,46.95,45.55,46.78,221667
08-Feb-22,45.80,46.30,45.40,45.44,790496
07-Feb-22,47.65,47.65,45.80,45.80,17420
04-Feb-22,47.44,47.44,46.78,46.78,19463
03-Feb-22,47.36,47.50,46.90,47.40,443533
02-Feb-22,47.90,47.90,47.36,47.36,59814
01-Feb-22,48.20,48.75,46.95,47.34,282058
31-Jan-22,47.00,48.20,47.00,48.20,172362
28-Jan-22,45.73,47.50,45.61,47.50,867431
27-Jan-22,49.10,49.10,46.04,46.04,626650
26-Jan-22,48.95,49.45,47.50,47.50,973306
25-Jan-22,50.45,50.70,48.94,48.95,18248
24-Jan-22,49.50,49.85,48.60,49.85,617038
21-Jan-22,50.03,50.03,49.45,49.50,58197
20-Jan-22,50.60,50.60,49.90,50.03,7842
19-Jan-22,51.60,51.60,50.00,50.00,1229931
18-Jan-22,52.09,52.42,50.50,51.75,549579
17-Jan-22,51.88,52.09,50.93,52.09,14850
14-Jan-22,52.45,52.45,50.52,52.00,993898
13-Jan-22,54.05,54.05,51.70,52.10,736187
12-Jan-22,53.60,54.00,52.96,52.96,526361
11-Jan-22,53.70,53.70,53.00,53.25,98024
10-Jan-22,54.60,54.75,53.00,54.10,1048419
07-Jan-22,54.90,54.90,54.18,54.84,20407
06-Jan-22,58.32,58.32,54.90,55.32,178071
05-Jan-22,58.20,58.32,56.21,56.68,193662
04-Jan-22,59.90,59.90,57.80,58.20,670444
03-Jan-22,59.64,59.64,58.07,59.21,36815
30-Dec-21,58.50,59.13,58.32,58.50,861975
29-Dec-21,59.63,60.06,59.20,59.76,95163
28-Dec-21,58.86,59.38,58.68,58.81,41703
27-Dec-21,58.10,58.86,58.09,58.86,18409
23-Dec-21,58.10,58.70,57.73,58.09,15041
22-Dec-21,58.48,58.48,57.72,58.07,197293
21-Dec-21,59.42,59.82,57.79,57.79,6033
20-Dec-21,59.39,59.39,58.39,58.86,10748
17-Dec-21,58.90,58.98,58.26,58.69,1228
16-Dec-21,58.26,59.05,58.20,58.20,47419
15-Dec-21,58.68,59.95,57.66,58.26,93096
14-Dec-21,57.78,57.78,56.22,57.47,13757
13-Dec-21,56.06,58.19,55.38,58.19,24901
10-Dec-21,56.68,56.69,55.80,56.06,54612
09-Dec-21,57.70,57.70,55.38,56.16,61144
08-Dec-21,57.23,57.23,55.50,56.27,47908
07-Dec-21,56.26,57.70,56.20,57.23,89116
06-Dec-21,56.22,56.88,56.22,56.33,156307
03-Dec-21,57.29,57.29,55.74,56.22,792556
02-Dec-21,57.70,57.70,55.90,56.58,145124
01-Dec-21,57.72,57.72,57.27,57.55,26927
30-Nov-21,57.81,58.28,57.08,57.30,42043
29-Nov-21,56.64,57.81,55.38,57.81,181727
26-Nov-21,55.92,58.10,54.60,58.00,9336
25-Nov-21,55.99,56.37,55.80,56.37,2641
24-Nov-21,54.30,55.99,54.30,55.99,15976
23-Nov-21,54.74,55.35,54.55,54.57,15553
22-Nov-21,59.98,59.98,54.30,54.60,11593
19-Nov-21,54.80,55.56,54.80,55.38,267846
18-Nov-21,55.41,55.85,54.85,55.53,9462
17-Nov-21,54.86,55.41,54.20,55.41,658822
16-Nov-21,53.52,55.10,53.52,54.86,1251953
12-Nov-21,53.50,53.85,52.75,53.02,364620
11-Nov-21,54.35,54.35,52.21,52.76,2940797
10-Nov-21,53.40,54.89,53.40,54.15,8423
09-Nov-21,55.90,55.90,54.93,54.93,369852
08-Nov-21,56.00,56.00,54.00,54.46,40053
05-Nov-21,56.64,56.64,53.94,54.18,447106
04-Nov-21,58.74,58.74,54.84,56.64,95377
03-Nov-21,60.00,60.00,58.56,58.74,150102

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EQIX34

cotações, gráficos e mais...