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
03/10/2024	-0,50%	-0,30	59,94	60,24	59,83	60,40	668K	11
02/10/2024	-0,40%	-0,24	60,24	60,00	59,66	60,24	7K	9
01/10/2024	0,22%	0,13	60,48	60,35	60,01	60,65	7K	8
30/09/2024	0,77%	0,46	60,35	59,89	59,89	60,50	11K	11
27/09/2024	0,39%	0,23	59,89	59,90	59,89	60,18	22K	10
26/09/2024	-2,21%	-1,35	59,66	59,78	59,66	60,64	122K	12
25/09/2024	0,73%	0,44	61,01	60,62	60,62	61,53	34K	13

24/09/2024	-0,25%	-0,15	60,57	60,12	60,12	60,86	9K	7
23/09/2024	0,68%	0,41	60,72	61,15	60,72	61,64	4K	9
20/09/2024	1,93%	1,14	60,31	59,55	59,55	60,31	42K	8
19/09/2024	0,25%	0,15	59,17	59,35	59,17	59,35	1K	2
18/09/2024	-1,39%	-0,83	59,02	58,23	58,23	59,52	17K	12
17/09/2024	-0,80%	-0,48	59,85	59,12	59,12	60,73	1K	7
16/09/2024	-0,41%	-0,25	60,33	60,52	60,33	60,71	11K	10
13/09/2024	-0,85%	-0,52	60,58	61,47	60,44	61,47	52K	13
12/09/2024	0,59%	0,36	61,10	61,00	60,54	61,10	18K	4
11/09/2024	-0,26%	-0,16	60,74	59,88	59,88	61,10	4K	12
10/09/2024	4,87%	2,83	60,90	58,34	58,34	60,95	10K	12
09/09/2024	2,18%	1,24	58,07	57,80	57,66	58,30	20K	9
06/09/2024	-0,80%	-0,46	56,83	57,00	56,83	57,20	1K	7
05/09/2024	-1,83%	-1,07	57,29	58,95	57,25	58,95	11K	13
04/09/2024	-0,41%	-0,24	58,36	58,60	57,58	58,61	10K	32
03/09/2024	0,77%	0,45	58,60	58,15	58,06	58,95	23K	46
02/09/2024	0,16%	0,09	58,15	58,06	53,36	58,20	21K	23
30/08/2024	1,06%	0,61	58,06	58,34	57,85	58,74	172K	8
29/08/2024	1,45%	0,82	57,45	57,50	57,45	57,76	36K	11
28/08/2024	0,41%	0,23	56,63	56,46	56,26	56,63	5K	7
27/08/2024	-0,30%	-0,17	56,40	56,07	55,97	56,45	4K	11
26/08/2024	-0,44%	-0,25	56,57	56,82	56,19	56,84	2M	13
23/08/2024	0,16%	0,09	56,82	57,14	56,78	57,14	8K	7
22/08/2024	1,16%	0,65	56,73	54,95	54,95	56,99	36K	9
21/08/2024	4,30%	2,31	56,08	56,89	56,07	56,89	240K	18
20/08/2024	-3,53%	-1,97	53,77	53,14	53,14	56,81	50K	36
19/08/2024	-1,61%	-0,91	55,74	55,99	55,74	56,94	10K	10
16/08/2024	-0,61%	-0,35	56,65	56,91	56,31	56,91	8K	10
15/08/2024	-0,73%	-0,42	57,00	58,00	56,88	58,00	34K	10
14/08/2024	1,63%	0,92	57,42	57,07	56,48	57,42	10K	10
13/08/2024	0,61%	0,34	56,50	55,90	55,90	56,86	6K	11
12/08/2024	-0,34%	-0,19	56,16	56,01	55,56	56,42	7K	7
09/08/2024	0,09%	0,05	56,35	55,70	55,70	56,50	4K	6
08/08/2024	2,20%	1,21	56,30	55,14	55,10	56,30	6K	5
07/08/2024	-0,42%	-0,23	55,09	55,22	55,09	55,96	43K	11
06/08/2024	-0,31%	-0,17	55,32	54,90	54,35	55,75	199K	17
05/08/2024	-3,73%	-2,15	55,49	56,50	55,49	57,18	8K	10
02/08/2024	-0,35%	-0,20	57,64	57,84	56,67	57,84	3K	12
01/08/2024	2,92%	1,64	57,84	57,22	57,22	57,84	9K	2
31/07/2024	3,69%	2,00	56,20	54,74	54,74	56,45	488K	43
30/07/2024	-1,29%	-0,71	54,20	54,77	54,20	54,89	22K	8
29/07/2024	-0,29%	-0,16	54,91	54,30	54,30	55,16	12K	27
26/07/2024	0,86%	0,47	55,07	54,60	54,60	55,07	879	3
25/07/2024	-2,13%	-1,19	54,60	57,24	54,50	57,24	7K	7
24/07/2024	-0,82%	-0,46	55,79	56,60	55,79	56,60	69K	6
23/07/2024	1,24%	0,69	56,25	55,69	55,69	56,66	20K	23
22/07/2024	0,87%	0,48	55,56	54,99	54,55	55,56	7K	8
19/07/2024	-0,81%	-0,45	55,08	56,59	54,87	56,59	17K	4
18/07/2024	1,15%	0,63	55,53	55,40	55,40	56,00	3K	5
17/07/2024	-0,54%	-0,30	54,90	55,20	54,90	55,86	14K	14
16/07/2024	1,17%	0,64	55,20	54,48	54,31	55,20	8K	13
15/07/2024	-0,62%	-0,34	54,56	55,00	54,34	55,00	5K	6
12/07/2024	1,10%	0,60	54,90	54,99	54,83	55,17	218K	41
11/07/2024	4,02%	2,10	54,30	53,00	53,00	54,46	25K	15
10/07/2024	0,29%	0,15	52,20	52,16	51,63	52,20	11K	6
09/07/2024	0,52%	0,27	52,05	52,06	51,38	52,20	4K	14
08/07/2024	0,96%	0,49	51,78	52,20	51,42	52,20	17K	18
05/07/2024	0,16%	0,08	51,29	51,67	51,27	51,67	39K	33
04/07/2024	-2,64%	-1,39	51,21	52,60	51,21	52,60	8K	6
03/07/2024	-1,55%	-0,83	52,60	53,43	52,03	53,43	21K	14
02/07/2024	-0,19%	-0,10	53,43	53,75	53,43	54,09	5K	11
01/07/2024	1,61%	0,85	53,53	52,60	52,51	53,53	39K	14
28/06/2024	2,51%	1,29	52,68	51,50	51,50	52,99	208K	41
27/06/2024	0,45%	0,23	51,39	53,54	50,64	53,54	2K	8
26/06/2024	1,31%	0,66	51,16	50,95	50,76	51,48	4K	26
25/06/2024	-1,17%	-0,60	50,50	51,00	50,35	51,00	19K	10
24/06/2024	-1,73%	-0,90	51,10	52,30	51,10	52,30	9K	12
21/06/2024	-0,86%	-0,45	52,00	51,80	51,80	52,00	38K	6
20/06/2024	-1,09%	-0,58	52,45	52,59	52,37	52,83	22K	21
19/06/2024	1,42%	0,74	53,03	53,03	52,00	53,03	582	5
18/06/2024	0,97%	0,50	52,29	52,23	51,82	52,43	11K	20
17/06/2024	1,17%	0,60	51,79	51,39	51,39	52,06	12K	11
14/06/2024	-1,27%	-0,66	51,19	51,85	51,19	51,85	72K	15
13/06/2024	1,27%	0,65	51,85	52,59	51,63	52,59	20K	20
11/06/2024	-0,18%	-0,09	51,20	50,77	50,51	51,28	24K	10
10/06/2024	2,97%	1,48	51,29	50,75	50,75	51,29	16K	10
07/06/2024	-0,36%	-0,18	49,81	49,44	49,44	50,01	5K	19
06/06/2024	-0,85%	-0,43	49,99	50,30	49,23	50,30	26K	14
05/06/2024	-0,55%	-0,28	50,42	50,70	50,42	50,70	9K	20
04/06/2024	2,74%	1,35	50,70	50,79	50,70	50,79	46K	4
03/06/2024	-6,85%	-3,63	49,35	50,07	49,30	50,43	19K	17
31/05/2024	6,71%	3,33	52,98	50,11	49,83	52,98	6K	7
29/05/2024	-0,42%	-0,21	49,65	49,86	49,40	49,86	12K	6
28/05/2024	0,71%	0,35	49,86	48,51	48,51	50,05	29K	8
27/05/2024	-0,44%	-0,22	49,51	49,73	49,51	49,73	149	3
24/05/2024	-0,02%	-0,01	49,73	50,17	49,58	50,17	1K	6
23/05/2024	-1,01%	-0,51	49,74	47,74	47,74	50,65	6K	13
22/05/2024	-1,08%	-0,55	50,25	51,02	50,25	51,06	7K	16
21/05/2024	0,43%	0,22	50,80	50,39	50,36	50,80	4K	6
20/05/2024	-0,43%	-0,22	50,58	51,14	50,58	51,28	454K	29
17/05/2024	-1,19%	-0,61	50,80	51,15	50,77	51,39	1M	1.879
16/05/2024	-1,32%	-0,69	51,41	52,40	51,36	52,40	2K	7
15/05/2024	3,46%	1,74	52,10	51,59	51,59	52,10	12K	11
14/05/2024	0,60%	0,30	50,36	49,46	49,46	50,85	48K	11
13/05/2024	2,27%	1,11	50,06	48,95	48,73	50,06	242K	14
10/05/2024	-1,94%	-0,97	48,95	50,13	48,60	50,13	9K	14
09/05/2024	13,04%	5,76	49,92	50,19	49,17	50,68	44K	28
08/05/2024	-1,60%	-0,72	44,16	45,40	43,75	45,40	871K	17
07/05/2024	2,47%	1,08	44,88	44,60	44,00	45,24	25K	23
06/05/2024	-2,32%	-1,04	43,80	45,12	43,76	45,12	19K	59
03/05/2024	0,70%	0,31	44,84	45,36	44,35	45,37	392K	20
02/05/2024	-7,23%	-3,47	44,53	45,75	44,42	45,75	174K	34
30/04/2024	3,74%	1,73	48,00	46,27	45,92	48,00	15K	32
29/04/2024	-1,20%	-0,56	46,27	46,83	46,16	46,83	98K	17
26/04/2024	-2,07%	-0,99	46,83	47,82	46,83	47,82	12K	29
25/04/2024	-4,00%	-1,99	47,82	48,00	47,58	48,00	12K	17
24/04/2024	2,70%	1,31	49,81	49,01	48,69	49,81	3K	16
23/04/2024	-0,98%	-0,48	48,50	49,10	48,50	49,15	7K	11
22/04/2024	1,83%	0,88	48,98	49,10	48,68	49,10	61K	7
19/04/2024	-0,87%	-0,42	48,10	48,95	48,10	48,98	3K	8
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	-	-	49,95	49,63	49,63	50,12	12K	12

Date,Open,High,Low,Close,Volume
03-Oct-24,60.24,60.40,59.83,59.94,667811
02-Oct-24,60.00,60.24,59.66,60.24,6767
01-Oct-24,60.35,60.65,60.01,60.48,6523
30-Sep-24,59.89,60.50,59.89,60.35,11076
27-Sep-24,59.90,60.18,59.89,59.89,22307
26-Sep-24,59.78,60.64,59.66,59.66,121750
25-Sep-24,60.62,61.53,60.62,61.01,33627
24-Sep-24,60.12,60.86,60.12,60.57,8848
23-Sep-24,61.15,61.64,60.72,60.72,4240
20-Sep-24,59.55,60.31,59.55,60.31,41527
19-Sep-24,59.35,59.35,59.17,59.17,1243
18-Sep-24,58.23,59.52,58.23,59.02,17228
17-Sep-24,59.12,60.73,59.12,59.85,1324
16-Sep-24,60.52,60.71,60.33,60.33,11444
13-Sep-24,61.47,61.47,60.44,60.58,51947
12-Sep-24,61.00,61.10,60.54,61.10,18045
11-Sep-24,59.88,61.10,59.88,60.74,3561
10-Sep-24,58.34,60.95,58.34,60.90,10299
09-Sep-24,57.80,58.30,57.66,58.07,19564
06-Sep-24,57.00,57.20,56.83,56.83,1310
05-Sep-24,58.95,58.95,57.25,57.29,11199
04-Sep-24,58.60,58.61,57.58,58.36,9938
03-Sep-24,58.15,58.95,58.06,58.60,22676
02-Sep-24,58.06,58.20,53.36,58.15,20557
30-Aug-24,58.34,58.74,57.85,58.06,172041
29-Aug-24,57.50,57.76,57.45,57.45,35889
28-Aug-24,56.46,56.63,56.26,56.63,5193
27-Aug-24,56.07,56.45,55.97,56.40,4395
26-Aug-24,56.82,56.84,56.19,56.57,1810302
23-Aug-24,57.14,57.14,56.78,56.82,8241
22-Aug-24,54.95,56.99,54.95,56.73,35695
21-Aug-24,56.89,56.89,56.07,56.08,240275
20-Aug-24,53.14,56.81,53.14,53.77,50209
19-Aug-24,55.99,56.94,55.74,55.74,10336
16-Aug-24,56.91,56.91,56.31,56.65,8170
15-Aug-24,58.00,58.00,56.88,57.00,33705
14-Aug-24,57.07,57.42,56.48,57.42,9945
13-Aug-24,55.90,56.86,55.90,56.50,6063
12-Aug-24,56.01,56.42,55.56,56.16,7111
09-Aug-24,55.70,56.50,55.70,56.35,3605
08-Aug-24,55.14,56.30,55.10,56.30,6364
07-Aug-24,55.22,55.96,55.09,55.09,42668
06-Aug-24,54.90,55.75,54.35,55.32,199143
05-Aug-24,56.50,57.18,55.49,55.49,8322
02-Aug-24,57.84,57.84,56.67,57.64,3422
01-Aug-24,57.22,57.84,57.22,57.84,9190
31-Jul-24,54.74,56.45,54.74,56.20,487592
30-Jul-24,54.77,54.89,54.20,54.20,22344
29-Jul-24,54.30,55.16,54.30,54.91,12029
26-Jul-24,54.60,55.07,54.60,55.07,879
25-Jul-24,57.24,57.24,54.50,54.60,7272
24-Jul-24,56.60,56.60,55.79,55.79,68866
23-Jul-24,55.69,56.66,55.69,56.25,20018
22-Jul-24,54.99,55.56,54.55,55.56,7365
19-Jul-24,56.59,56.59,54.87,55.08,17368
18-Jul-24,55.40,56.00,55.40,55.53,2506
17-Jul-24,55.20,55.86,54.90,54.90,14346
16-Jul-24,54.48,55.20,54.31,55.20,7788
15-Jul-24,55.00,55.00,54.34,54.56,4909
12-Jul-24,54.99,55.17,54.83,54.90,217912
11-Jul-24,53.00,54.46,53.00,54.30,25161
10-Jul-24,52.16,52.20,51.63,52.20,11048
09-Jul-24,52.06,52.20,51.38,52.05,4208
08-Jul-24,52.20,52.20,51.42,51.78,16972
05-Jul-24,51.67,51.67,51.27,51.29,39158
04-Jul-24,52.60,52.60,51.21,51.21,7761
03-Jul-24,53.43,53.43,52.03,52.60,20632
02-Jul-24,53.75,54.09,53.43,53.43,4685
01-Jul-24,52.60,53.53,52.51,53.53,38605
28-Jun-24,51.50,52.99,51.50,52.68,207607
27-Jun-24,53.54,53.54,50.64,51.39,2025
26-Jun-24,50.95,51.48,50.76,51.16,4244
25-Jun-24,51.00,51.00,50.35,50.50,19439
24-Jun-24,52.30,52.30,51.10,51.10,9030
21-Jun-24,51.80,52.00,51.80,52.00,38307
20-Jun-24,52.59,52.83,52.37,52.45,21811
19-Jun-24,53.03,53.03,52.00,53.03,582
18-Jun-24,52.23,52.43,51.82,52.29,11064
17-Jun-24,51.39,52.06,51.39,51.79,11576
14-Jun-24,51.85,51.85,51.19,51.19,71948
13-Jun-24,52.59,52.59,51.63,51.85,19535
11-Jun-24,50.77,51.28,50.51,51.20,23841
10-Jun-24,50.75,51.29,50.75,51.29,15823
07-Jun-24,49.44,50.01,49.44,49.81,5211
06-Jun-24,50.30,50.30,49.23,49.99,25822
05-Jun-24,50.70,50.70,50.42,50.42,8750
04-Jun-24,50.79,50.79,50.70,50.70,46267
03-Jun-24,50.07,50.43,49.30,49.35,18893
31-May-24,50.11,52.98,49.83,52.98,6205
29-May-24,49.86,49.86,49.40,49.65,12490
28-May-24,48.51,50.05,48.51,49.86,28673
27-May-24,49.73,49.73,49.51,49.51,149
24-May-24,50.17,50.17,49.58,49.73,1491
23-May-24,47.74,50.65,47.74,49.74,6440
22-May-24,51.02,51.06,50.25,50.25,6726
21-May-24,50.39,50.80,50.36,50.80,3833
20-May-24,51.14,51.28,50.58,50.58,453522
17-May-24,51.15,51.39,50.77,50.80,1006214
16-May-24,52.40,52.40,51.36,51.41,1862
15-May-24,51.59,52.10,51.59,52.10,11763
14-May-24,49.46,50.85,49.46,50.36,48435
13-May-24,48.95,50.06,48.73,50.06,242367
10-May-24,50.13,50.13,48.60,48.95,9397
09-May-24,50.19,50.68,49.17,49.92,44342
08-May-24,45.40,45.40,43.75,44.16,870535
07-May-24,44.60,45.24,44.00,44.88,24735
06-May-24,45.12,45.12,43.76,43.80,18606
03-May-24,45.36,45.37,44.35,44.84,391846
02-May-24,45.75,45.75,44.42,44.53,174008
30-Apr-24,46.27,48.00,45.92,48.00,14673
29-Apr-24,46.83,46.83,46.16,46.27,97512
26-Apr-24,47.82,47.82,46.83,46.83,12387
25-Apr-24,48.00,48.00,47.58,47.82,11659
24-Apr-24,49.01,49.81,48.69,49.81,2897
23-Apr-24,49.10,49.15,48.50,48.50,6844
22-Apr-24,49.10,49.10,48.68,48.98,60664
19-Apr-24,48.95,48.98,48.10,48.10,2703
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

*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