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
23/06/2021	-2,70%	-1,38	49,67	50,55	49,16	51,14	105K	21
22/06/2021	-1,07%	-0,55	51,05	51,60	51,05	51,60	381K	64
21/06/2021	-0,62%	-0,32	51,60	50,56	50,56	52,15	11K	16
18/06/2021	1,70%	0,87	51,92	52,65	51,00	52,65	247K	16
17/06/2021	-0,39%	-0,20	51,05	51,25	50,86	51,59	298K	169
16/06/2021	0,20%	0,10	51,25	50,54	50,54	51,51	282K	86
15/06/2021	-1,82%	-0,95	51,15	52,47	51,15	52,48	60K	16
14/06/2021	-0,29%	-0,15	52,10	51,60	51,60	52,35	67K	16
11/06/2021	-0,10%	-0,05	52,25	52,15	52,10	52,40	31K	11
10/06/2021	1,26%	0,65	52,30	51,03	51,03	52,62	19K	151
09/06/2021	0,02%	0,01	51,65	51,64	51,25	51,85	28K	14

08/06/2021	2,77%	1,39	51,64	50,50	50,50	51,64	75K	19
07/06/2021	2,09%	1,03	50,25	49,75	49,75	50,65	183K	33
04/06/2021	2,16%	1,04	49,22	48,55	48,55	49,80	122K	29
02/06/2021	1,37%	0,65	48,18	48,25	47,66	48,25	364K	115
01/06/2021	-2,44%	-1,19	47,53	48,10	47,38	48,10	370K	28
31/05/2021	1,39%	0,67	48,72	48,61	48,05	48,83	16K	211
28/05/2021	-0,39%	-0,19	48,05	47,95	47,95	48,68	115K	14
27/05/2021	-1,15%	-0,56	48,24	48,80	48,23	48,80	19K	9
26/05/2021	-0,71%	-0,35	48,80	49,01	48,80	49,39	36K	37
25/05/2021	2,03%	0,98	49,15	48,17	48,17	49,15	407K	37
24/05/2021	-0,37%	-0,18	48,17	48,29	48,15	48,73	75K	308
21/05/2021	0,48%	0,23	48,35	48,40	48,00	48,87	119K	20
20/05/2021	1,31%	0,62	48,12	47,50	47,35	48,52	35K	21
19/05/2021	0,85%	0,40	47,50	47,16	46,79	47,50	380K	19
18/05/2021	-0,11%	-0,05	47,10	47,25	46,55	47,31	39K	25
17/05/2021	-1,26%	-0,60	47,15	48,38	47,06	48,45	37K	34
14/05/2021	0,06%	0,03	47,75	47,17	47,00	47,83	303K	14
13/05/2021	1,77%	0,83	47,72	46,77	46,69	47,72	1M	12
12/05/2021	0,02%	0,01	46,89	46,30	46,30	46,91	189K	17
11/05/2021	-0,85%	-0,40	46,88	47,28	46,26	47,28	1M	22
10/05/2021	1,37%	0,64	47,28	46,64	46,64	47,40	335K	32
07/05/2021	0,95%	0,44	46,64	46,12	45,99	47,12	210K	20
06/05/2021	-0,45%	-0,21	46,20	46,10	45,76	46,46	142K	16
05/05/2021	-3,31%	-1,59	46,41	48,34	46,41	48,34	133K	33
04/05/2021	-0,62%	-0,30	48,00	49,98	48,00	49,98	306K	16
03/05/2021	-1,43%	-0,70	48,30	49,50	48,22	49,58	37K	54
30/04/2021	4,03%	1,90	49,00	48,78	48,46	49,00	125K	81
29/04/2021	-1,09%	-0,52	47,10	47,50	46,87	47,50	222K	16
28/04/2021	-2,70%	-1,32	47,62	48,40	47,38	48,40	788K	71
27/04/2021	-0,04%	-0,02	48,94	48,96	48,40	48,96	161K	57
26/04/2021	-10,79%	-5,92	48,96	49,34	48,65	49,45	41K	32
23/04/2021	11,39%	5,61	54,88	48,90	48,90	54,88	30K	28
22/04/2021	-2,51%	-1,27	49,27	50,15	49,00	50,15	618K	21
20/04/2021	1,49%	0,74	50,54	49,86	49,86	50,54	526K	20
19/04/2021	-0,30%	-0,15	49,80	49,66	49,58	50,06	553K	12
16/04/2021	-0,89%	-0,45	49,95	50,80	49,49	51,00	394K	18
15/04/2021	1,72%	0,85	50,40	49,32	49,32	50,40	605K	19
14/04/2021	-1,63%	-0,82	49,55	50,37	49,25	50,37	12K	13
13/04/2021	2,59%	1,27	50,37	49,69	49,69	50,70	876K	28
12/04/2021	0,70%	0,34	49,10	48,17	48,04	49,10	56K	9
09/04/2021	1,41%	0,68	48,76	48,28	48,28	48,76	186K	22
08/04/2021	-0,46%	-0,22	48,08	48,30	47,72	48,88	271K	22
07/04/2021	0,29%	0,14	48,30	48,30	47,76	48,30	437K	22
06/04/2021	-1,31%	-0,64	48,16	48,21	47,86	48,22	512K	20
05/04/2021	1,92%	0,92	48,80	48,80	48,32	48,80	723K	28
01/04/2021	-1,22%	-0,59	47,88	48,35	47,88	48,43	256K	33
31/03/2021	-0,51%	-0,25	48,47	48,22	48,00	48,68	233K	10
30/03/2021	-1,95%	-0,97	48,72	49,25	48,42	49,44	11K	12
29/03/2021	1,84%	0,90	49,69	48,94	48,80	49,76	4K	6
26/03/2021	3,41%	1,61	48,79	47,38	47,36	48,79	592K	18
25/03/2021	1,42%	0,66	47,18	47,02	46,52	47,36	600K	88
24/03/2021	0,65%	0,30	46,52	46,20	45,86	46,52	1K	4
23/03/2021	0,35%	0,16	46,22	45,94	45,90	46,78	35K	9
22/03/2021	2,90%	1,30	46,06	45,80	45,80	46,38	69K	38
19/03/2021	-0,89%	-0,40	44,76	45,16	44,76	45,47	814	8
18/03/2021	-1,48%	-0,68	45,16	49,98	44,39	49,98	311K	48
17/03/2021	-2,92%	-1,38	45,84	46,70	45,74	46,70	7K	11
16/03/2021	0,25%	0,12	47,22	47,64	46,74	47,64	284K	54
15/03/2021	1,95%	0,90	47,10	47,18	47,10	47,48	87K	10
12/03/2021	1,76%	0,80	46,20	47,00	45,12	47,00	354K	9
11/03/2021	0,04%	0,02	45,40	45,51	45,38	45,90	31K	31
10/03/2021	0,27%	0,12	45,38	45,26	45,26	46,19	860K	23
09/03/2021	5,06%	2,18	45,26	46,00	44,14	46,00	25K	25
08/03/2021	-1,37%	-0,60	43,08	42,98	42,98	43,68	77K	11
05/03/2021	1,65%	0,71	43,68	43,44	41,79	43,88	637K	24
04/03/2021	0,44%	0,19	42,97	42,78	41,51	43,32	14K	13
03/03/2021	-5,77%	-2,62	42,78	45,40	42,78	45,40	4K	32
02/03/2021	-1,35%	-0,62	45,40	46,60	45,04	46,60	184K	17
01/03/2021	0,88%	0,40	46,02	45,94	44,95	46,02	18K	18
26/02/2021	4,92%	2,14	45,62	44,00	44,00	45,98	1M	14
25/02/2021	-1,63%	-0,72	43,48	44,20	43,05	44,20	39K	16
24/02/2021	-1,47%	-0,66	44,20	44,35	43,75	44,35	754K	12
23/02/2021	-2,48%	-1,14	44,86	45,87	44,62	45,87	140K	21
22/02/2021	-0,39%	-0,18	46,00	46,72	45,30	46,72	167K	13
19/02/2021	-0,65%	-0,30	46,18	47,40	45,88	47,40	13K	13
18/02/2021	-1,19%	-0,56	46,48	50,06	46,48	50,20	42K	18
17/02/2021	-0,55%	-0,26	47,04	47,00	46,75	47,20	184K	23
12/02/2021	-2,37%	-1,15	47,30	48,40	46,98	48,82	251K	43
11/02/2021	-4,63%	-2,35	48,45	50,20	48,05	50,20	224K	29
10/02/2021	0,59%	0,30	50,80	50,55	50,30	51,00	316K	17
09/02/2021	0,78%	0,39	50,50	50,11	50,11	51,08	28K	10
08/02/2021	-1,65%	-0,84	50,11	51,45	49,25	51,45	1M	14
05/02/2021	0,08%	0,04	50,95	51,15	50,00	51,15	90K	39
04/02/2021	0,02%	0,01	50,91	50,35	50,35	51,15	1K	3
03/02/2021	-1,45%	-0,75	50,90	50,70	50,35	50,90	520K	15
02/02/2021	0,49%	0,25	51,65	50,60	50,60	51,85	20K	9
01/02/2021	2,09%	1,05	51,40	50,35	50,10	52,05	37K	10
29/01/2021	0,08%	0,04	50,35	50,55	50,30	50,95	21K	19
28/01/2021	1,53%	0,76	50,31	50,39	50,31	50,57	87K	4
27/01/2021	0,96%	0,47	49,55	49,51	49,41	49,77	436K	11
26/01/2021	-0,73%	-0,36	49,08	49,44	48,69	54,51	498K	18
22/01/2021	2,17%	1,05	49,44	48,80	48,80	49,50	140K	21
21/01/2021	-0,53%	-0,26	48,39	48,45	48,24	48,87	13K	14
20/01/2021	1,04%	0,50	48,65	48,42	47,31	48,65	26K	10
19/01/2021	2,36%	1,11	48,15	47,04	47,04	48,15	31K	17
18/01/2021	-0,23%	-0,11	47,04	47,07	47,04	47,07	894	5
15/01/2021	4,57%	2,06	47,15	45,81	45,81	47,15	496K	20
14/01/2021	-1,57%	-0,72	45,09	46,23	45,09	46,38	784K	11
13/01/2021	1,98%	0,89	45,81	45,57	45,54	45,81	294K	7
12/01/2021	-4,63%	-2,18	44,92	46,76	44,79	46,76	641K	18
11/01/2021	0,94%	0,44	47,10	47,70	46,94	47,70	217K	9
08/01/2021	1,35%	0,62	46,66	45,72	45,42	46,85	22K	12
07/01/2021	4,16%	1,84	46,04	45,52	45,52	46,04	12K	14
06/01/2021	-3,51%	-1,61	44,20	44,95	44,20	45,42	378K	17
05/01/2021	0,33%	0,15	45,81	46,89	45,53	46,89	240K	7
04/01/2021	0,40%	0,18	45,66	46,35	45,54	46,35	89K	136
30/12/2020	-0,89%	-0,41	45,48	45,68	45,48	45,68	6M	8
29/12/2020	-1,16%	-0,54	45,89	46,41	45,89	46,65	4K	7
28/12/2020	-0,06%	-0,03	46,43	39,50	39,50	47,18	16K	16
23/12/2020	3,36%	1,51	46,46	45,00	44,00	46,48	13K	9
21/12/2020	-0,24%	-0,11	44,95	45,51	44,95	45,81	5K	13
18/12/2020	-0,16%	-0,07	45,06	45,78	44,80	45,78	16K	12
17/12/2020	2,54%	1,12	45,13	44,77	44,68	45,18	55K	12
16/12/2020	-1,12%	-0,50	44,01	51,83	44,01	51,83	12K	8
15/12/2020	0,13%	0,06	44,51	44,58	44,21	44,58	3K	4
14/12/2020	2,33%	1,01	44,45	43,96	43,96	44,49	5K	7
11/12/2020	0,84%	0,36	43,44	43,50	43,08	43,52	1K	5
10/12/2020	-1,64%	-0,72	43,08	43,22	43,00	43,22	215	5
09/12/2020	-1,57%	-0,70	43,80	44,50	43,80	44,60	10K	10
08/12/2020	-0,31%	-0,14	44,50	44,33	44,33	44,50	755	4
07/12/2020	-2,11%	-0,96	44,64	45,60	44,64	45,60	385K	8
04/12/2020	2,82%	1,25	45,60	45,03	45,03	45,60	10K	9
03/12/2020	-	-	44,35	44,90	44,35	44,90	31K	12

Date,Open,High,Low,Close,Volume
23-Jun-21,50.55,51.14,49.16,49.67,104857
22-Jun-21,51.60,51.60,51.05,51.05,381333
21-Jun-21,50.56,52.15,50.56,51.60,10949
18-Jun-21,52.65,52.65,51.00,51.92,246801
17-Jun-21,51.25,51.59,50.86,51.05,298186
16-Jun-21,50.54,51.51,50.54,51.25,282085
15-Jun-21,52.47,52.48,51.15,51.15,60006
14-Jun-21,51.60,52.35,51.60,52.10,67295
11-Jun-21,52.15,52.40,52.10,52.25,30547
10-Jun-21,51.03,52.62,51.03,52.30,18863
09-Jun-21,51.64,51.85,51.25,51.65,27808
08-Jun-21,50.50,51.64,50.50,51.64,75126
07-Jun-21,49.75,50.65,49.75,50.25,183471
04-Jun-21,48.55,49.80,48.55,49.22,122359
02-Jun-21,48.25,48.25,47.66,48.18,363639
01-Jun-21,48.10,48.10,47.38,47.53,369505
31-May-21,48.61,48.83,48.05,48.72,16369
28-May-21,47.95,48.68,47.95,48.05,115107
27-May-21,48.80,48.80,48.23,48.24,18545
26-May-21,49.01,49.39,48.80,48.80,36496
25-May-21,48.17,49.15,48.17,49.15,407061
24-May-21,48.29,48.73,48.15,48.17,74870
21-May-21,48.40,48.87,48.00,48.35,118715
20-May-21,47.50,48.52,47.35,48.12,34691
19-May-21,47.16,47.50,46.79,47.50,379792
18-May-21,47.25,47.31,46.55,47.10,39351
17-May-21,48.38,48.45,47.06,47.15,37081
14-May-21,47.17,47.83,47.00,47.75,302823
13-May-21,46.77,47.72,46.69,47.72,1306684
12-May-21,46.30,46.91,46.30,46.89,189226
11-May-21,47.28,47.28,46.26,46.88,1436194
10-May-21,46.64,47.40,46.64,47.28,335248
07-May-21,46.12,47.12,45.99,46.64,210164
06-May-21,46.10,46.46,45.76,46.20,141550
05-May-21,48.34,48.34,46.41,46.41,133237
04-May-21,49.98,49.98,48.00,48.00,305835
03-May-21,49.50,49.58,48.22,48.30,36522
30-Apr-21,48.78,49.00,48.46,49.00,124783
29-Apr-21,47.50,47.50,46.87,47.10,221507
28-Apr-21,48.40,48.40,47.38,47.62,788421
27-Apr-21,48.96,48.96,48.40,48.94,160548
26-Apr-21,49.34,49.45,48.65,48.96,41090
23-Apr-21,48.90,54.88,48.90,54.88,29527
22-Apr-21,50.15,50.15,49.00,49.27,617676
20-Apr-21,49.86,50.54,49.86,50.54,525704
19-Apr-21,49.66,50.06,49.58,49.80,553380
16-Apr-21,50.80,51.00,49.49,49.95,394299
15-Apr-21,49.32,50.40,49.32,50.40,605377
14-Apr-21,50.37,50.37,49.25,49.55,12276
13-Apr-21,49.69,50.70,49.69,50.37,876237
12-Apr-21,48.17,49.10,48.04,49.10,56285
09-Apr-21,48.28,48.76,48.28,48.76,185652
08-Apr-21,48.30,48.88,47.72,48.08,270705
07-Apr-21,48.30,48.30,47.76,48.30,437473
06-Apr-21,48.21,48.22,47.86,48.16,511959
05-Apr-21,48.80,48.80,48.32,48.80,723037
01-Apr-21,48.35,48.43,47.88,47.88,255510
31-Mar-21,48.22,48.68,48.00,48.47,232687
30-Mar-21,49.25,49.44,48.42,48.72,10570
29-Mar-21,48.94,49.76,48.80,49.69,4285
26-Mar-21,47.38,48.79,47.36,48.79,592230
25-Mar-21,47.02,47.36,46.52,47.18,599732
24-Mar-21,46.20,46.52,45.86,46.52,1342
23-Mar-21,45.94,46.78,45.90,46.22,34560
22-Mar-21,45.80,46.38,45.80,46.06,68810
19-Mar-21,45.16,45.47,44.76,44.76,814
18-Mar-21,49.98,49.98,44.39,45.16,311289
17-Mar-21,46.70,46.70,45.74,45.84,6892
16-Mar-21,47.64,47.64,46.74,47.22,283954
15-Mar-21,47.18,47.48,47.10,47.10,86567
12-Mar-21,47.00,47.00,45.12,46.20,353686
11-Mar-21,45.51,45.90,45.38,45.40,31013
10-Mar-21,45.26,46.19,45.26,45.38,860270
09-Mar-21,46.00,46.00,44.14,45.26,24923
08-Mar-21,42.98,43.68,42.98,43.08,76605
05-Mar-21,43.44,43.88,41.79,43.68,636875
04-Mar-21,42.78,43.32,41.51,42.97,14233
03-Mar-21,45.40,45.40,42.78,42.78,4366
02-Mar-21,46.60,46.60,45.04,45.40,184086
01-Mar-21,45.94,46.02,44.95,46.02,18412
26-Feb-21,44.00,45.98,44.00,45.62,1147307
25-Feb-21,44.20,44.20,43.05,43.48,38836
24-Feb-21,44.35,44.35,43.75,44.20,754041
23-Feb-21,45.87,45.87,44.62,44.86,139891
22-Feb-21,46.72,46.72,45.30,46.00,167446
19-Feb-21,47.40,47.40,45.88,46.18,13085
18-Feb-21,50.06,50.20,46.48,46.48,42312
17-Feb-21,47.00,47.20,46.75,47.04,184373
12-Feb-21,48.40,48.82,46.98,47.30,250923
11-Feb-21,50.20,50.20,48.05,48.45,223852
10-Feb-21,50.55,51.00,50.30,50.80,315787
09-Feb-21,50.11,51.08,50.11,50.50,27500
08-Feb-21,51.45,51.45,49.25,50.11,1385005
05-Feb-21,51.15,51.15,50.00,50.95,90125
04-Feb-21,50.35,51.15,50.35,50.91,1070
03-Feb-21,50.70,50.90,50.35,50.90,520082
02-Feb-21,50.60,51.85,50.60,51.65,19815
01-Feb-21,50.35,52.05,50.10,51.40,37433
29-Jan-21,50.55,50.95,50.30,50.35,21102
28-Jan-21,50.39,50.57,50.31,50.31,87460
27-Jan-21,49.51,49.77,49.41,49.55,435736
26-Jan-21,49.44,54.51,48.69,49.08,498051
22-Jan-21,48.80,49.50,48.80,49.44,139945
21-Jan-21,48.45,48.87,48.24,48.39,12992
20-Jan-21,48.42,48.65,47.31,48.65,25839
19-Jan-21,47.04,48.15,47.04,48.15,30585
18-Jan-21,47.07,47.07,47.04,47.04,894
15-Jan-21,45.81,47.15,45.81,47.15,495803
14-Jan-21,46.23,46.38,45.09,45.09,784462
13-Jan-21,45.57,45.81,45.54,45.81,293695
12-Jan-21,46.76,46.76,44.79,44.92,640711
11-Jan-21,47.70,47.70,46.94,47.10,216767
08-Jan-21,45.72,46.85,45.42,46.66,21564
07-Jan-21,45.52,46.04,45.52,46.04,11534
06-Jan-21,44.95,45.42,44.20,44.20,377830
05-Jan-21,46.89,46.89,45.53,45.81,240369
04-Jan-21,46.35,46.35,45.54,45.66,88859
30-Dec-20,45.68,45.68,45.48,45.48,5885343
29-Dec-20,46.41,46.65,45.89,45.89,4038
28-Dec-20,39.50,47.18,39.50,46.43,16434
23-Dec-20,45.00,46.48,44.00,46.46,12550
21-Dec-20,45.51,45.81,44.95,44.95,5095
18-Dec-20,45.78,45.78,44.80,45.06,15553
17-Dec-20,44.77,45.18,44.68,45.13,54642
16-Dec-20,51.83,51.83,44.01,44.01,11622
15-Dec-20,44.58,44.58,44.21,44.51,2583
14-Dec-20,43.96,44.49,43.96,44.45,5069
11-Dec-20,43.50,43.52,43.08,43.44,1130
10-Dec-20,43.22,43.22,43.00,43.08,215
09-Dec-20,44.50,44.60,43.80,43.80,10481
08-Dec-20,44.33,44.50,44.33,44.50,755
07-Dec-20,45.60,45.60,44.64,44.64,384976
04-Dec-20,45.03,45.60,45.03,45.60,10226
03-Dec-20,44.90,44.90,44.35,44.35,31486

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EQIX34

cotações, gráficos e mais...