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
05/06/2026	1,93%	1,32	69,84	69,04	69,04	70,19	49K	19
03/06/2026	2,18%	1,46	68,52	68,03	67,86	69,79	37K	21
02/06/2026	1,61%	1,06	67,06	66,63	66,00	67,61	9K	10
01/06/2026	-1,30%	-0,87	66,00	66,90	65,94	66,90	83K	23
29/05/2026	-0,49%	-0,33	66,87	68,35	66,87	68,35	12K	18
28/05/2026	-0,94%	-0,64	67,20	68,34	67,20	68,34	4K	12
27/05/2026	0,06%	0,04	67,84	68,00	67,84	68,34	10K	9
26/05/2026	-0,67%	-0,46	67,80	68,95	67,77	68,95	4K	17
25/05/2026	-0,16%	-0,11	68,26	68,50	68,10	68,50	12K	15
22/05/2026	1,65%	1,11	68,37	67,94	67,18	68,37	46K	15
21/05/2026	1,97%	1,30	67,26	65,96	65,96	67,39	12K	11
20/05/2026	-0,66%	-0,44	65,96	66,40	65,96	66,40	35K	9
19/05/2026	-2,35%	-1,60	66,40	68,68	65,70	68,68	72K	20
18/05/2026	7,22%	4,58	68,00	66,19	66,19	69,99	76K	39
15/05/2026	-6,11%	-4,13	63,42	67,55	63,42	67,84	36K	22
14/05/2026	0,07%	0,05	67,55	67,50	66,79	67,55	21K	16
13/05/2026	2,24%	1,48	67,50	66,02	65,44	67,87	22K	17
12/05/2026	-0,74%	-0,49	66,02	65,17	65,17	66,23	6K	13
11/05/2026	0,02%	0,01	66,51	67,17	65,60	67,17	71K	18
08/05/2026	1,17%	0,77	66,50	67,00	65,40	67,00	295K	30
07/05/2026	-1,82%	-1,22	65,73	67,43	65,52	67,43	679K	25
06/05/2026	1,29%	0,85	66,95	67,24	66,45	67,35	108K	17
05/05/2026	-1,78%	-1,20	66,10	65,95	65,69	66,73	105K	18
04/05/2026	0,75%	0,50	67,30	67,47	66,79	67,67	208K	29
30/04/2026	-2,21%	-1,51	66,80	69,69	65,80	69,69	146K	196
29/04/2026	2,72%	1,81	68,31	67,58	67,38	68,31	10K	10
28/04/2026	-2,64%	-1,80	66,50	65,51	65,51	68,01	24K	21
27/04/2026	-0,84%	-0,58	68,30	69,55	67,80	69,55	36K	18
24/04/2026	-0,52%	-0,36	68,88	68,60	68,60	70,67	13K	27
23/04/2026	1,54%	1,05	69,24	68,58	68,58	69,30	48K	12
22/04/2026	-0,73%	-0,50	68,19	68,48	68,06	68,48	19K	22
20/04/2026	1,09%	0,74	68,69	68,63	67,25	68,69	8K	14
17/04/2026	1,87%	1,25	67,95	67,37	66,23	68,02	39K	12
16/04/2026	1,69%	1,11	66,70	64,27	64,27	66,80	19K	16
15/04/2026	-0,46%	-0,30	65,59	65,89	65,31	65,91	36K	13
14/04/2026	0,38%	0,25	65,89	65,32	65,32	65,89	7K	7
13/04/2026	2,48%	1,59	65,64	64,06	64,06	65,91	29K	13
10/04/2026	-2,33%	-1,53	64,05	66,24	64,05	66,24	119K	53
09/04/2026	0,95%	0,62	65,58	65,61	64,80	65,70	29K	11
08/04/2026	0,76%	0,49	64,96	63,18	63,18	65,14	73K	48
07/04/2026	-0,89%	-0,58	64,47	64,59	64,29	64,89	22K	7
06/04/2026	0,84%	0,54	65,05	64,52	64,21	65,19	25K	29
02/04/2026	0,66%	0,42	64,51	64,74	64,49	64,97	59K	10
01/04/2026	0,66%	0,42	64,09	62,39	62,39	64,16	72K	8
31/03/2026	0,97%	0,61	63,67	63,75	63,16	63,93	1K	5
30/03/2026	0,00%	0,00	63,06	63,06	63,06	63,88	7K	5
27/03/2026	-0,90%	-0,57	63,06	64,27	62,88	64,27	10K	12
26/03/2026	0,46%	0,29	63,63	62,76	62,76	63,63	15K	8
25/03/2026	-0,31%	-0,20	63,34	64,50	63,06	64,50	15K	32
24/03/2026	0,57%	0,36	63,54	63,18	63,18	64,11	13K	14
23/03/2026	5,90%	3,52	63,18	63,53	62,35	63,53	19K	5
20/03/2026	-6,06%	-3,85	59,66	63,65	59,66	64,71	7K	9
19/03/2026	-0,24%	-0,15	63,51	63,66	63,25	63,96	55K	16
18/03/2026	0,38%	0,24	63,66	63,49	63,42	63,90	7K	8
17/03/2026	-1,57%	-1,01	63,42	64,43	63,42	64,43	11K	25
16/03/2026	-0,09%	-0,06	64,43	64,86	63,49	65,03	30K	13
13/03/2026	1,35%	0,86	64,49	64,60	63,80	64,73	68K	22
12/03/2026	1,87%	1,17	63,63	61,69	61,69	63,96	64K	18
11/03/2026	1,45%	0,89	62,46	60,00	60,00	62,75	5K	6
10/03/2026	1,22%	0,74	61,57	60,71	60,71	61,67	17K	26
09/03/2026	-1,39%	-0,86	60,83	61,02	60,12	61,31	38K	20
06/03/2026	-1,44%	-0,90	61,69	62,48	61,69	63,00	13K	11
05/03/2026	-1,06%	-0,67	62,59	63,26	62,58	63,26	29K	21
04/03/2026	-0,63%	-0,40	63,26	64,30	62,48	64,30	122K	613
03/03/2026	1,86%	1,16	63,66	62,50	62,50	63,92	62K	14
02/03/2026	0,37%	0,23	62,50	61,02	61,02	62,91	80K	24
27/02/2026	2,32%	1,41	62,27	61,23	61,23	62,31	7K	24
26/02/2026	-0,93%	-0,57	60,86	60,20	60,20	61,55	51K	17
25/02/2026	0,00%	0,00	61,43	60,49	60,49	61,96	593K	170
24/02/2026	0,64%	0,39	61,43	60,87	60,40	61,43	9K	20
23/02/2026	2,57%	1,53	61,04	59,45	59,43	61,32	48K	27
20/02/2026	-0,77%	-0,46	59,51	59,96	59,51	60,23	26K	32
19/02/2026	-0,35%	-0,21	59,97	58,97	58,97	60,50	12K	18
18/02/2026	-3,20%	-1,99	60,18	62,17	60,11	62,17	27K	39
13/02/2026	-0,54%	-0,34	62,17	62,51	62,00	62,88	609K	27
12/02/2026	12,33%	6,86	62,51	62,59	61,42	63,70	158K	85
11/02/2026	-0,43%	-0,24	55,65	55,90	55,30	56,15	64K	13
10/02/2026	0,61%	0,34	55,89	55,20	55,18	56,09	201K	24
09/02/2026	1,54%	0,84	55,55	55,26	54,52	55,78	30K	33
06/02/2026	2,92%	1,55	54,71	53,17	53,17	55,06	148K	19
05/02/2026	0,97%	0,51	53,16	52,65	52,15	53,39	464K	25
04/02/2026	0,86%	0,45	52,65	52,64	52,64	53,21	17M	34
03/02/2026	-2,41%	-1,29	52,20	52,66	52,10	53,12	23K	25
02/02/2026	-0,39%	-0,21	53,49	53,40	53,40	54,06	8K	15
30/01/2026	0,43%	0,23	53,70	53,47	53,34	53,83	26K	14
29/01/2026	-0,54%	-0,29	53,47	52,81	52,77	53,75	57K	11
28/01/2026	1,84%	0,97	53,76	52,78	51,91	53,76	2M	15
27/01/2026	-1,22%	-0,65	52,79	53,98	52,21	53,98	2M	23
26/01/2026	2,16%	1,13	53,44	51,96	51,96	53,50	246K	21
23/01/2026	-0,55%	-0,29	52,31	54,04	52,00	54,04	16K	50
22/01/2026	-1,13%	-0,60	52,60	53,20	52,50	53,20	39K	35
21/01/2026	0,49%	0,26	53,20	52,59	52,59	53,71	38K	20
20/01/2026	-1,96%	-1,06	52,94	52,92	52,75	53,84	94K	18
19/01/2026	0,20%	0,11	54,00	51,13	51,13	54,00	2K	7
16/01/2026	0,15%	0,08	53,89	54,38	53,89	54,38	5K	21
15/01/2026	0,75%	0,40	53,81	54,40	53,62	54,63	49K	15
14/01/2026	-1,09%	-0,59	53,41	54,00	53,13	54,36	25K	28
13/01/2026	2,56%	1,35	54,00	52,94	52,65	54,06	27K	19
12/01/2026	-2,14%	-1,15	52,65	54,00	51,13	54,00	14K	32
09/01/2026	2,09%	1,10	53,80	52,70	52,70	53,88	20K	20
08/01/2026	0,82%	0,43	52,70	52,27	51,91	52,90	343K	10
07/01/2026	-1,12%	-0,59	52,27	51,80	51,80	53,38	14K	21
06/01/2026	0,78%	0,41	52,86	52,95	51,84	53,07	330K	21
05/01/2026	2,38%	1,22	52,45	51,75	51,40	52,45	15K	13
02/01/2026	-2,33%	-1,22	51,23	52,98	51,23	52,98	298K	33
30/12/2025	-1,28%	-0,68	52,45	53,20	52,45	53,20	15K	17
29/12/2025	-0,52%	-0,28	53,13	53,95	53,13	53,95	20K	25
26/12/2025	1,66%	0,87	53,41	53,79	52,26	53,79	97K	19
23/12/2025	-0,96%	-0,51	52,54	53,05	52,21	53,05	11K	17
22/12/2025	0,70%	0,37	53,05	52,64	52,25	53,30	53K	28
19/12/2025	1,41%	0,73	52,68	51,95	51,65	52,68	2K	9
18/12/2025	0,58%	0,30	51,95	50,61	50,61	52,29	39K	16
17/12/2025	0,21%	0,11	51,65	52,33	51,13	52,60	148K	19
16/12/2025	0,08%	0,04	51,54	51,82	51,31	52,15	68K	16
15/12/2025	1,96%	0,99	51,50	51,02	50,73	51,50	10K	10
12/12/2025	-0,77%	-0,39	50,51	51,04	49,54	51,45	17K	24
11/12/2025	0,79%	0,40	50,90	50,50	49,71	50,95	172K	13
10/12/2025	0,18%	0,09	50,50	50,41	50,05	50,75	170K	14
09/12/2025	0,42%	0,21	50,41	50,55	50,41	50,90	7K	16
08/12/2025	-0,89%	-0,45	50,20	51,16	49,90	51,16	429K	38
05/12/2025	5,19%	2,50	50,65	48,64	48,45	51,00	21K	17
04/12/2025	-1,13%	-0,55	48,15	48,07	47,96	48,71	32K	25
03/12/2025	0,29%	0,14	48,70	48,90	48,07	48,90	82K	29
02/12/2025	-1,36%	-0,67	48,56	49,23	48,38	49,23	50K	35
01/12/2025	-1,78%	-0,89	49,23	50,33	49,20	50,35	228K	36
28/11/2025	-1,09%	-0,55	50,12	50,67	49,90	50,67	54K	18
27/11/2025	0,64%	0,32	50,67	50,00	49,90	52,60	3K	12
26/11/2025	-0,18%	-0,09	50,35	50,00	50,00	50,70	6K	11
25/11/2025	-0,47%	-0,24	50,44	51,31	50,44	51,31	275K	15
24/11/2025	-0,41%	-0,21	50,68	50,86	50,45	51,39	180K	18
21/11/2025	-0,62%	-0,32	50,89	51,73	50,56	51,73	263K	24
19/11/2025	2,63%	1,31	51,21	51,37	51,00	51,40	251K	10
18/11/2025	-3,67%	-1,90	49,90	51,59	49,90	52,02	566K	24
17/11/2025	-	-	51,80	52,96	51,60	56,00	482K	32

Date,Open,High,Low,Close,Volume
05-Jun-26,69.04,70.19,69.04,69.84,49476
03-Jun-26,68.03,69.79,67.86,68.52,37069
02-Jun-26,66.63,67.61,66.00,67.06,9176
01-Jun-26,66.90,66.90,65.94,66.00,82875
29-May-26,68.35,68.35,66.87,66.87,11956
28-May-26,68.34,68.34,67.20,67.20,4403
27-May-26,68.00,68.34,67.84,67.84,9927
26-May-26,68.95,68.95,67.77,67.80,4018
25-May-26,68.50,68.50,68.10,68.26,11674
22-May-26,67.94,68.37,67.18,68.37,46436
21-May-26,65.96,67.39,65.96,67.26,11718
20-May-26,66.40,66.40,65.96,65.96,35179
19-May-26,68.68,68.68,65.70,66.40,71697
18-May-26,66.19,69.99,66.19,68.00,76465
15-May-26,67.55,67.84,63.42,63.42,36415
14-May-26,67.50,67.55,66.79,67.55,20966
13-May-26,66.02,67.87,65.44,67.50,21747
12-May-26,65.17,66.23,65.17,66.02,6079
11-May-26,67.17,67.17,65.60,66.51,71388
08-May-26,67.00,67.00,65.40,66.50,295452
07-May-26,67.43,67.43,65.52,65.73,678523
06-May-26,67.24,67.35,66.45,66.95,108500
05-May-26,65.95,66.73,65.69,66.10,105109
04-May-26,67.47,67.67,66.79,67.30,207836
30-Apr-26,69.69,69.69,65.80,66.80,146397
29-Apr-26,67.58,68.31,67.38,68.31,9986
28-Apr-26,65.51,68.01,65.51,66.50,23744
27-Apr-26,69.55,69.55,67.80,68.30,35661
24-Apr-26,68.60,70.67,68.60,68.88,13423
23-Apr-26,68.58,69.30,68.58,69.24,47874
22-Apr-26,68.48,68.48,68.06,68.19,18559
20-Apr-26,68.63,68.69,67.25,68.69,7938
17-Apr-26,67.37,68.02,66.23,67.95,39452
16-Apr-26,64.27,66.80,64.27,66.70,18892
15-Apr-26,65.89,65.91,65.31,65.59,35606
14-Apr-26,65.32,65.89,65.32,65.89,7245
13-Apr-26,64.06,65.91,64.06,65.64,29208
10-Apr-26,66.24,66.24,64.05,64.05,118610
09-Apr-26,65.61,65.70,64.80,65.58,29390
08-Apr-26,63.18,65.14,63.18,64.96,73429
07-Apr-26,64.59,64.89,64.29,64.47,22148
06-Apr-26,64.52,65.19,64.21,65.05,24597
02-Apr-26,64.74,64.97,64.49,64.51,59477
01-Apr-26,62.39,64.16,62.39,64.09,71646
31-Mar-26,63.75,63.93,63.16,63.67,1276
30-Mar-26,63.06,63.88,63.06,63.06,6565
27-Mar-26,64.27,64.27,62.88,63.06,10096
26-Mar-26,62.76,63.63,62.76,63.63,15097
25-Mar-26,64.50,64.50,63.06,63.34,14945
24-Mar-26,63.18,64.11,63.18,63.54,13379
23-Mar-26,63.53,63.53,62.35,63.18,19082
20-Mar-26,63.65,64.71,59.66,59.66,6815
19-Mar-26,63.66,63.96,63.25,63.51,55412
18-Mar-26,63.49,63.90,63.42,63.66,7257
17-Mar-26,64.43,64.43,63.42,63.42,10636
16-Mar-26,64.86,65.03,63.49,64.43,30479
13-Mar-26,64.60,64.73,63.80,64.49,68481
12-Mar-26,61.69,63.96,61.69,63.63,64088
11-Mar-26,60.00,62.75,60.00,62.46,4541
10-Mar-26,60.71,61.67,60.71,61.57,16541
09-Mar-26,61.02,61.31,60.12,60.83,38215
06-Mar-26,62.48,63.00,61.69,61.69,12881
05-Mar-26,63.26,63.26,62.58,62.59,28834
04-Mar-26,64.30,64.30,62.48,63.26,121769
03-Mar-26,62.50,63.92,62.50,63.66,62371
02-Mar-26,61.02,62.91,61.02,62.50,79666
27-Feb-26,61.23,62.31,61.23,62.27,6703
26-Feb-26,60.20,61.55,60.20,60.86,51459
25-Feb-26,60.49,61.96,60.49,61.43,593447
24-Feb-26,60.87,61.43,60.40,61.43,8605
23-Feb-26,59.45,61.32,59.43,61.04,47657
20-Feb-26,59.96,60.23,59.51,59.51,25991
19-Feb-26,58.97,60.50,58.97,59.97,11531
18-Feb-26,62.17,62.17,60.11,60.18,27307
13-Feb-26,62.51,62.88,62.00,62.17,609026
12-Feb-26,62.59,63.70,61.42,62.51,157683
11-Feb-26,55.90,56.15,55.30,55.65,63556
10-Feb-26,55.20,56.09,55.18,55.89,200843
09-Feb-26,55.26,55.78,54.52,55.55,30316
06-Feb-26,53.17,55.06,53.17,54.71,148223
05-Feb-26,52.65,53.39,52.15,53.16,464109
04-Feb-26,52.64,53.21,52.64,52.65,16515588
03-Feb-26,52.66,53.12,52.10,52.20,23298
02-Feb-26,53.40,54.06,53.40,53.49,8351
30-Jan-26,53.47,53.83,53.34,53.70,25885
29-Jan-26,52.81,53.75,52.77,53.47,56565
28-Jan-26,52.78,53.76,51.91,53.76,1819968
27-Jan-26,53.98,53.98,52.21,52.79,2403407
26-Jan-26,51.96,53.50,51.96,53.44,246481
23-Jan-26,54.04,54.04,52.00,52.31,16374
22-Jan-26,53.20,53.20,52.50,52.60,39307
21-Jan-26,52.59,53.71,52.59,53.20,37636
20-Jan-26,52.92,53.84,52.75,52.94,94405
19-Jan-26,51.13,54.00,51.13,54.00,1613
16-Jan-26,54.38,54.38,53.89,53.89,4550
15-Jan-26,54.40,54.63,53.62,53.81,48622
14-Jan-26,54.00,54.36,53.13,53.41,25020
13-Jan-26,52.94,54.06,52.65,54.00,27434
12-Jan-26,54.00,54.00,51.13,52.65,13871
09-Jan-26,52.70,53.88,52.70,53.80,20366
08-Jan-26,52.27,52.90,51.91,52.70,342989
07-Jan-26,51.80,53.38,51.80,52.27,13596
06-Jan-26,52.95,53.07,51.84,52.86,330041
05-Jan-26,51.75,52.45,51.40,52.45,14797
02-Jan-26,52.98,52.98,51.23,51.23,297797
30-Dec-25,53.20,53.20,52.45,52.45,14984
29-Dec-25,53.95,53.95,53.13,53.13,20134
26-Dec-25,53.79,53.79,52.26,53.41,97192
23-Dec-25,53.05,53.05,52.21,52.54,10967
22-Dec-25,52.64,53.30,52.25,53.05,53212
19-Dec-25,51.95,52.68,51.65,52.68,1568
18-Dec-25,50.61,52.29,50.61,51.95,39340
17-Dec-25,52.33,52.60,51.13,51.65,147809
16-Dec-25,51.82,52.15,51.31,51.54,68411
15-Dec-25,51.02,51.50,50.73,51.50,9704
12-Dec-25,51.04,51.45,49.54,50.51,17039
11-Dec-25,50.50,50.95,49.71,50.90,172143
10-Dec-25,50.41,50.75,50.05,50.50,169743
09-Dec-25,50.55,50.90,50.41,50.41,7233
08-Dec-25,51.16,51.16,49.90,50.20,429249
05-Dec-25,48.64,51.00,48.45,50.65,20701
04-Dec-25,48.07,48.71,47.96,48.15,31582
03-Dec-25,48.90,48.90,48.07,48.70,82006
02-Dec-25,49.23,49.23,48.38,48.56,49638
01-Dec-25,50.33,50.35,49.20,49.23,227569
28-Nov-25,50.67,50.67,49.90,50.12,53777
27-Nov-25,50.00,52.60,49.90,50.67,2623
26-Nov-25,50.00,50.70,50.00,50.35,6064
25-Nov-25,51.31,51.31,50.44,50.44,274817
24-Nov-25,50.86,51.39,50.45,50.68,180066
21-Nov-25,51.73,51.73,50.56,50.89,262933
19-Nov-25,51.37,51.40,51.00,51.21,250697
18-Nov-25,51.59,52.02,49.90,49.90,565932
17-Nov-25,52.96,56.00,51.60,51.80,481733

*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