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
29/05/2020	1,34%	9,98	754,23	754,23	754,23	754,23	649K	1
28/05/2020	3,96%	28,33	744,25	744,74	744,25	744,74	372K	3
26/05/2020	-0,47%	-3,37	715,92	713,39	713,06	715,92	536K	3
21/05/2020	-3,69%	-27,59	719,29	721,00	719,29	721,00	345K	2
20/05/2020	-1,27%	-9,59	746,88	746,88	746,88	746,88	105K	1
19/05/2020	-1,92%	-14,83	756,47	756,47	756,47	756,47	514K	1

15/05/2020	-0,74%	-5,72	771,30	771,30	771,30	771,30	625K	1
14/05/2020	0,59%	4,57	777,02	777,02	777,02	777,02	8K	1
12/05/2020	-1,22%	-9,55	772,45	772,45	772,45	772,45	255K	1
08/05/2020	-1,85%	-14,70	782,00	782,00	782,00	782,00	360K	1
06/05/2020	8,54%	62,69	796,70	796,70	796,70	796,70	80K	4
30/04/2020	0,27%	2,01	734,01	736,52	734,01	736,52	514K	2
29/04/2020	-5,03%	-38,80	732,00	732,00	732,00	732,00	7K	1
28/04/2020	-4,36%	-35,18	770,80	773,69	770,80	773,69	232K	2
27/04/2020	6,75%	50,99	805,98	805,99	805,98	805,99	427K	2
23/04/2020	2,69%	19,78	754,99	754,99	754,99	754,99	75K	1
22/04/2020	1,94%	13,97	735,21	731,29	731,29	735,21	191K	2
17/04/2020	7,04%	47,43	721,24	721,24	721,24	721,24	303K	1
13/04/2020	3,81%	24,73	673,81	677,32	673,81	677,32	88K	2
03/04/2020	4,74%	29,36	649,08	649,08	649,08	649,08	71K	1
01/04/2020	9,83%	55,46	619,72	619,72	619,72	619,72	6K	1
26/03/2020	11,08%	56,30	564,26	564,26	564,26	564,26	6K	1
23/03/2020	-10,97%	-62,58	507,96	507,96	507,96	507,96	325K	1
17/03/2020	3,27%	18,04	570,54	570,54	570,54	570,54	810K	1
16/03/2020	-0,91%	-5,06	552,50	552,50	552,50	552,50	28K	1
13/03/2020	1,17%	6,46	557,56	557,56	557,56	557,56	56K	1
03/03/2020	1,32%	7,20	551,10	547,98	547,98	551,10	33K	2
27/02/2020	-2,44%	-13,59	543,90	543,94	543,90	543,94	723K	2
26/02/2020	-1,98%	-11,26	557,49	559,25	557,49	559,25	335K	2
19/02/2020	1,37%	7,67	568,75	568,75	568,75	568,75	193K	1
18/02/2020	0,49%	2,74	561,08	561,08	561,08	561,08	398K	1
14/02/2020	2,73%	14,85	558,34	558,34	558,34	558,34	56K	1
12/02/2020	2,70%	14,28	543,49	542,46	542,46	543,49	326K	2
11/02/2020	4,82%	24,34	529,21	529,21	529,21	529,21	370K	1
28/01/2020	1,25%	6,22	504,87	504,87	504,87	504,87	151K	1
23/01/2020	0,45%	2,21	498,65	498,65	498,65	498,65	449K	1
21/01/2020	0,47%	2,33	496,44	496,44	496,44	496,44	50K	1
15/01/2020	1,70%	8,25	494,11	494,11	494,11	494,11	49K	1
14/01/2020	-0,14%	-0,67	485,86	485,86	485,86	485,86	194K	1
10/01/2020	2,20%	10,45	486,53	486,53	486,53	486,53	195K	1
09/01/2020	0,11%	0,54	476,08	476,08	476,08	476,08	667K	1
08/01/2020	-0,05%	-0,23	475,54	476,25	475,54	476,25	190K	2
06/01/2020	-0,37%	-1,79	475,77	475,77	475,77	475,77	48K	1
03/01/2020	1,24%	5,87	477,56	477,56	477,56	477,56	1M	1
27/12/2019	4,28%	19,37	471,69	471,69	471,69	471,69	142K	1
17/12/2019	0,15%	0,66	452,32	452,32	452,32	452,32	90K	1
16/12/2019	0,28%	1,26	451,66	451,66	451,66	451,66	1M	1
12/12/2019	-2,83%	-13,11	450,40	450,40	450,40	450,40	45K	1
11/12/2019	-1,44%	-6,76	463,51	463,51	463,51	463,51	139K	1
22/11/2019	-0,47%	-2,22	470,27	470,27	470,27	470,27	470K	1
21/11/2019	6,60%	29,26	472,49	472,49	472,49	472,49	47K	1
04/11/2019	-3,35%	-15,38	443,23	443,23	443,23	443,23	44K	1
30/10/2019	-3,50%	-16,63	458,61	458,61	458,61	458,61	92K	1
22/10/2019	0,05%	0,25	475,24	475,24	475,24	475,24	143K	2
09/10/2019	-1,52%	-7,32	474,99	474,99	474,99	474,99	142K	1
30/09/2019	0,54%	2,60	482,31	482,31	482,31	482,31	48K	1
27/09/2019	-0,42%	-2,01	479,71	479,71	479,71	479,71	48K	1
25/09/2019	4,97%	22,80	481,72	481,72	481,72	481,72	674K	1
18/09/2019	-0,10%	-0,44	458,92	458,92	458,92	458,92	46K	1
30/08/2019	2,65%	11,86	459,36	459,36	459,36	459,36	184K	1
22/08/2019	1,44%	6,37	447,50	447,50	447,50	447,50	895K	1
21/08/2019	-0,20%	-0,90	441,13	441,13	441,13	441,13	750K	1
20/08/2019	1,63%	7,09	442,03	442,03	442,03	442,03	265K	1
15/08/2019	-0,16%	-0,69	434,94	434,94	434,94	434,94	1M	1
14/08/2019	6,99%	28,48	435,63	435,63	435,63	435,63	349K	1
06/08/2019	-0,04%	-0,17	407,15	407,15	407,15	407,15	1M	1
05/08/2019	4,68%	18,22	407,32	407,32	407,32	407,32	1M	2
12/07/2019	-1,11%	-4,36	389,10	389,10	389,10	389,10	39K	1
11/07/2019	0,44%	1,74	393,46	393,46	393,46	393,46	39K	1
18/06/2019	-2,21%	-8,87	391,72	391,72	391,72	391,72	1M	1
23/05/2019	5,37%	20,42	400,59	400,59	400,59	400,59	40K	1
13/05/2019	-	-	380,17	380,17	380,17	380,17	8M	1

Date,Open,High,Low,Close,Volume
29-May-20,754.23,754.23,754.23,754.23,648637
28-May-20,744.74,744.74,744.25,744.25,372301
26-May-20,713.39,715.92,713.06,715.92,535862
21-May-20,721.00,721.00,719.29,719.29,345327
20-May-20,746.88,746.88,746.88,746.88,104563
19-May-20,756.47,756.47,756.47,756.47,514399
15-May-20,771.30,771.30,771.30,771.30,624753
14-May-20,777.02,777.02,777.02,777.02,7770
12-May-20,772.45,772.45,772.45,772.45,254908
08-May-20,782.00,782.00,782.00,782.00,359720
06-May-20,796.70,796.70,796.70,796.70,79670
30-Apr-20,736.52,736.52,734.01,734.01,514058
29-Apr-20,732.00,732.00,732.00,732.00,7320
28-Apr-20,773.69,773.69,770.80,770.80,231529
27-Apr-20,805.99,805.99,805.98,805.98,427174
23-Apr-20,754.99,754.99,754.99,754.99,75499
22-Apr-20,731.29,735.21,731.29,735.21,191076
17-Apr-20,721.24,721.24,721.24,721.24,302920
13-Apr-20,677.32,677.32,673.81,673.81,88016
03-Apr-20,649.08,649.08,649.08,649.08,71398
01-Apr-20,619.72,619.72,619.72,619.72,6197
26-Mar-20,564.26,564.26,564.26,564.26,5642
23-Mar-20,507.96,507.96,507.96,507.96,325094
17-Mar-20,570.54,570.54,570.54,570.54,810166
16-Mar-20,552.50,552.50,552.50,552.50,27625
13-Mar-20,557.56,557.56,557.56,557.56,55756
03-Mar-20,547.98,551.10,547.98,551.10,33034
27-Feb-20,543.94,543.94,543.90,543.90,723436
26-Feb-20,559.25,559.25,557.49,557.49,335022
19-Feb-20,568.75,568.75,568.75,568.75,193375
18-Feb-20,561.08,561.08,561.08,561.08,398366
14-Feb-20,558.34,558.34,558.34,558.34,55834
12-Feb-20,542.46,543.49,542.46,543.49,325579
11-Feb-20,529.21,529.21,529.21,529.21,370447
28-Jan-20,504.87,504.87,504.87,504.87,151461
23-Jan-20,498.65,498.65,498.65,498.65,448785
21-Jan-20,496.44,496.44,496.44,496.44,49644
15-Jan-20,494.11,494.11,494.11,494.11,49411
14-Jan-20,485.86,485.86,485.86,485.86,194344
10-Jan-20,486.53,486.53,486.53,486.53,194612
09-Jan-20,476.08,476.08,476.08,476.08,666512
08-Jan-20,476.25,476.25,475.54,475.54,190287
06-Jan-20,475.77,475.77,475.77,475.77,47577
03-Jan-20,477.56,477.56,477.56,477.56,1480436
27-Dec-19,471.69,471.69,471.69,471.69,141507
17-Dec-19,452.32,452.32,452.32,452.32,90464
16-Dec-19,451.66,451.66,451.66,451.66,1490478
12-Dec-19,450.40,450.40,450.40,450.40,45040
11-Dec-19,463.51,463.51,463.51,463.51,139053
22-Nov-19,470.27,470.27,470.27,470.27,470270
21-Nov-19,472.49,472.49,472.49,472.49,47249
04-Nov-19,443.23,443.23,443.23,443.23,44323
30-Oct-19,458.61,458.61,458.61,458.61,91722
22-Oct-19,475.24,475.24,475.24,475.24,142572
09-Oct-19,474.99,474.99,474.99,474.99,142497
30-Sep-19,482.31,482.31,482.31,482.31,48231
27-Sep-19,479.71,479.71,479.71,479.71,47971
25-Sep-19,481.72,481.72,481.72,481.72,674408
18-Sep-19,458.92,458.92,458.92,458.92,45892
30-Aug-19,459.36,459.36,459.36,459.36,183744
22-Aug-19,447.50,447.50,447.50,447.50,895000
21-Aug-19,441.13,441.13,441.13,441.13,749921
20-Aug-19,442.03,442.03,442.03,442.03,265218
15-Aug-19,434.94,434.94,434.94,434.94,1174338
14-Aug-19,435.63,435.63,435.63,435.63,348504
06-Aug-19,407.15,407.15,407.15,407.15,1017875
05-Aug-19,407.32,407.32,407.32,407.32,1466352
12-Jul-19,389.10,389.10,389.10,389.10,38910
11-Jul-19,393.46,393.46,393.46,393.46,39346
18-Jun-19,391.72,391.72,391.72,391.72,1292676
23-May-19,400.59,400.59,400.59,400.59,40059
13-May-19,380.17,380.17,380.17,380.17,7831502

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EQIX34