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
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	-0,10%	-0,06	58,74	60,00	58,56	60,00	150K	36
01/11/2021	-0,76%	-0,45	58,80	58,10	58,10	59,08	4K	27
29/10/2021	0,02%	0,01	59,25	58,53	58,38	60,00	1M	190
28/10/2021	3,03%	1,74	59,24	58,19	58,19	59,24	3K	7
27/10/2021	-0,71%	-0,41	57,50	58,32	57,50	58,53	260K	7
26/10/2021	1,28%	0,73	57,91	57,18	57,18	58,19	195K	10
25/10/2021	-1,45%	-0,84	57,18	58,02	57,06	58,02	151K	14
22/10/2021	1,04%	0,60	58,02	56,71	56,71	58,99	458K	22
21/10/2021	4,63%	2,54	57,42	54,88	54,88	57,49	741K	11
20/10/2021	0,72%	0,39	54,88	54,90	54,60	54,99	728K	11
19/10/2021	2,52%	1,34	54,49	53,79	53,50	54,49	60K	52
18/10/2021	0,23%	0,12	53,15	54,55	53,03	54,55	268K	22
15/10/2021	-0,32%	-0,17	53,03	53,55	53,02	53,55	116K	7
14/10/2021	1,53%	0,80	53,20	52,15	52,15	53,47	62K	13
13/10/2021	1,16%	0,60	52,40	51,75	51,75	53,40	580K	22
11/10/2021	-1,05%	-0,55	51,80	53,00	51,65	53,00	18K	13
08/10/2021	-0,48%	-0,25	52,35	52,00	51,75	52,35	780K	10
07/10/2021	0,75%	0,39	52,60	53,15	52,51	53,33	2M	124
06/10/2021	0,02%	0,01	52,21	53,05	51,85	53,05	2M	13
05/10/2021	-1,69%	-0,90	52,20	52,70	52,15	53,33	2K	6
04/10/2021	0,09%	0,05	53,10	53,80	52,85	53,80	213K	11
01/10/2021	-2,09%	-1,13	53,05	54,10	52,55	54,10	53K	9
30/09/2021	-0,86%	-0,47	54,18	54,80	54,15	55,00	68K	7
29/09/2021	0,55%	0,30	54,65	54,90	54,25	54,90	157K	32
28/09/2021	0,04%	0,02	54,35	53,25	53,25	54,35	304K	13
27/09/2021	-3,16%	-1,77	54,33	56,10	54,31	56,10	133K	9
24/09/2021	-0,95%	-0,54	56,10	55,65	55,59	56,22	183K	66
23/09/2021	-0,84%	-0,48	56,64	56,85	55,14	56,85	141K	19
22/09/2021	1,17%	0,66	57,12	56,34	56,34	57,12	20K	5
21/09/2021	-0,95%	-0,54	56,46	56,76	56,13	56,82	94K	12
20/09/2021	-0,21%	-0,12	57,00	56,88	56,76	57,20	49K	6
17/09/2021	1,49%	0,84	57,12	56,58	56,52	57,12	5K	34
16/09/2021	1,04%	0,58	56,28	55,80	55,30	56,28	94K	10
15/09/2021	1,57%	0,86	55,70	55,25	55,25	55,80	156K	3
14/09/2021	-0,22%	-0,12	54,84	54,20	54,20	55,66	60K	7
13/09/2021	-1,72%	-0,96	54,96	54,98	54,96	55,40	91K	11
10/09/2021	-1,89%	-1,08	55,92	54,96	54,30	55,92	179K	13
09/09/2021	-2,56%	-1,50	57,00	58,42	56,88	58,42	229K	27
08/09/2021	2,06%	1,18	58,50	58,36	57,72	58,50	46K	8
06/09/2021	0,30%	0,17	57,32	57,85	57,32	58,02	35K	7
03/09/2021	1,08%	0,61	57,15	56,64	55,38	57,60	267K	64
02/09/2021	0,52%	0,29	56,54	57,00	55,15	57,00	179K	13
01/09/2021	3,21%	1,75	56,25	55,14	55,14	56,25	18K	11
31/08/2021	-0,37%	-0,20	54,50	53,90	53,90	54,50	35K	7
30/08/2021	1,96%	1,05	54,70	54,67	54,05	54,70	2M	51
27/08/2021	-1,41%	-0,77	53,65	53,45	53,45	53,65	1K	5
26/08/2021	3,26%	1,72	54,42	53,70	53,44	54,42	301K	13
25/08/2021	-2,43%	-1,31	52,70	54,02	52,60	54,02	391K	10
24/08/2021	-4,14%	-2,33	54,01	56,22	54,00	56,22	234K	17
23/08/2021	0,12%	0,07	56,34	55,91	55,68	56,52	207K	13
20/08/2021	-0,41%	-0,23	56,27	57,36	56,27	57,36	997K	17
19/08/2021	3,48%	1,90	56,50	55,05	55,05	56,80	196K	41
18/08/2021	0,28%	0,15	54,60	54,60	53,80	54,60	227K	11
17/08/2021	-0,67%	-0,37	54,45	54,55	54,30	54,70	115K	12
16/08/2021	2,52%	1,35	54,82	52,35	52,35	54,82	11K	12
13/08/2021	0,89%	0,47	53,47	54,50	53,10	54,50	12K	30
12/08/2021	0,86%	0,45	53,00	53,60	53,00	53,65	6K	7
11/08/2021	1,15%	0,60	52,55	54,81	52,00	54,81	173K	13
10/08/2021	-2,97%	-1,59	51,95	53,55	51,95	53,55	543K	11
09/08/2021	-0,37%	-0,20	53,54	54,60	53,45	54,60	173K	10
06/08/2021	-0,30%	-0,16	53,74	53,92	53,74	54,10	6K	6
05/08/2021	0,63%	0,34	53,90	53,56	53,15	53,90	4K	8
04/08/2021	1,06%	0,56	53,56	53,90	53,45	53,90	11K	8
03/08/2021	0,11%	0,06	53,00	52,39	52,39	54,62	57K	11
02/08/2021	-1,03%	-0,55	52,94	53,49	52,49	53,49	6K	13
30/07/2021	6,98%	3,49	53,49	50,60	49,45	53,49	223K	19
29/07/2021	-6,80%	-3,65	50,00	52,96	50,00	52,96	536K	20
28/07/2021	-1,41%	-0,77	53,65	54,15	53,65	54,15	961K	17
27/07/2021	1,40%	0,75	54,42	53,70	53,70	54,42	60K	7
26/07/2021	-0,85%	-0,46	53,67	54,13	53,51	54,13	110K	6
23/07/2021	1,41%	0,75	54,13	53,36	53,18	54,13	1M	7
22/07/2021	0,24%	0,13	53,38	53,30	53,30	53,65	1M	6
21/07/2021	-2,47%	-1,35	53,25	54,60	53,25	54,60	122K	13
20/07/2021	0,18%	0,10	54,60	54,60	54,44	55,50	309K	11
19/07/2021	2,44%	1,30	54,50	53,65	53,60	54,63	235K	16
16/07/2021	-0,06%	-0,03	53,20	55,00	53,20	55,00	1M	10
15/07/2021	1,01%	0,53	53,23	53,13	52,71	53,24	351K	12
14/07/2021	-1,29%	-0,69	52,70	53,00	52,54	53,00	248K	7
13/07/2021	-0,32%	-0,17	53,39	54,05	53,34	54,05	405K	12
12/07/2021	-	-	53,56	54,45	53,47	54,45	193K	43

Date,Open,High,Low,Close,Volume
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
01-Nov-21,58.10,59.08,58.10,58.80,4222
29-Oct-21,58.53,60.00,58.38,59.25,1001376
28-Oct-21,58.19,59.24,58.19,59.24,3190
27-Oct-21,58.32,58.53,57.50,57.50,259623
26-Oct-21,57.18,58.19,57.18,57.91,195269
25-Oct-21,58.02,58.02,57.06,57.18,151313
22-Oct-21,56.71,58.99,56.71,58.02,457869
21-Oct-21,54.88,57.49,54.88,57.42,740988
20-Oct-21,54.90,54.99,54.60,54.88,728079
19-Oct-21,53.79,54.49,53.50,54.49,59522
18-Oct-21,54.55,54.55,53.03,53.15,268466
15-Oct-21,53.55,53.55,53.02,53.03,115967
14-Oct-21,52.15,53.47,52.15,53.20,61540
13-Oct-21,51.75,53.40,51.75,52.40,579680
11-Oct-21,53.00,53.00,51.65,51.80,18146
08-Oct-21,52.00,52.35,51.75,52.35,779948
07-Oct-21,53.15,53.33,52.51,52.60,1563296
06-Oct-21,53.05,53.05,51.85,52.21,1575224
05-Oct-21,52.70,53.33,52.15,52.20,2461
04-Oct-21,53.80,53.80,52.85,53.10,212969
01-Oct-21,54.10,54.10,52.55,53.05,53016
30-Sep-21,54.80,55.00,54.15,54.18,67983
29-Sep-21,54.90,54.90,54.25,54.65,156534
28-Sep-21,53.25,54.35,53.25,54.35,304448
27-Sep-21,56.10,56.10,54.31,54.33,133016
24-Sep-21,55.65,56.22,55.59,56.10,182908
23-Sep-21,56.85,56.85,55.14,56.64,141176
22-Sep-21,56.34,57.12,56.34,57.12,20070
21-Sep-21,56.76,56.82,56.13,56.46,94378
20-Sep-21,56.88,57.20,56.76,57.00,49204
17-Sep-21,56.58,57.12,56.52,57.12,4771
16-Sep-21,55.80,56.28,55.30,56.28,93657
15-Sep-21,55.25,55.80,55.25,55.70,156162
14-Sep-21,54.20,55.66,54.20,54.84,59586
13-Sep-21,54.98,55.40,54.96,54.96,90685
10-Sep-21,54.96,55.92,54.30,55.92,179109
09-Sep-21,58.42,58.42,56.88,57.00,229090
08-Sep-21,58.36,58.50,57.72,58.50,45660
06-Sep-21,57.85,58.02,57.32,57.32,34959
03-Sep-21,56.64,57.60,55.38,57.15,266678
02-Sep-21,57.00,57.00,55.15,56.54,179153
01-Sep-21,55.14,56.25,55.14,56.25,18286
31-Aug-21,53.90,54.50,53.90,54.50,35224
30-Aug-21,54.67,54.70,54.05,54.70,2408255
27-Aug-21,53.45,53.65,53.45,53.65,1124
26-Aug-21,53.70,54.42,53.44,54.42,301096
25-Aug-21,54.02,54.02,52.60,52.70,391274
24-Aug-21,56.22,56.22,54.00,54.01,233793
23-Aug-21,55.91,56.52,55.68,56.34,206945
20-Aug-21,57.36,57.36,56.27,56.27,996550
19-Aug-21,55.05,56.80,55.05,56.50,195889
18-Aug-21,54.60,54.60,53.80,54.60,227119
17-Aug-21,54.55,54.70,54.30,54.45,114711
16-Aug-21,52.35,54.82,52.35,54.82,11210
13-Aug-21,54.50,54.50,53.10,53.47,12258
12-Aug-21,53.60,53.65,53.00,53.00,6085
11-Aug-21,54.81,54.81,52.00,52.55,172834
10-Aug-21,53.55,53.55,51.95,51.95,543111
09-Aug-21,54.60,54.60,53.45,53.54,172574
06-Aug-21,53.92,54.10,53.74,53.74,5859
05-Aug-21,53.56,53.90,53.15,53.90,4288
04-Aug-21,53.90,53.90,53.45,53.56,10555
03-Aug-21,52.39,54.62,52.39,53.00,57392
02-Aug-21,53.49,53.49,52.49,52.94,6459
30-Jul-21,50.60,53.49,49.45,53.49,223052
29-Jul-21,52.96,52.96,50.00,50.00,536152
28-Jul-21,54.15,54.15,53.65,53.65,961065
27-Jul-21,53.70,54.42,53.70,54.42,60383
26-Jul-21,54.13,54.13,53.51,53.67,109775
23-Jul-21,53.36,54.13,53.18,54.13,1017164
22-Jul-21,53.30,53.65,53.30,53.38,1318690
21-Jul-21,54.60,54.60,53.25,53.25,122347
20-Jul-21,54.60,55.50,54.44,54.60,308533
19-Jul-21,53.65,54.63,53.60,54.50,235255
16-Jul-21,55.00,55.00,53.20,53.20,1113649
15-Jul-21,53.13,53.24,52.71,53.23,350938
14-Jul-21,53.00,53.00,52.54,52.70,248346
13-Jul-21,54.05,54.05,53.34,53.39,405065
12-Jul-21,54.45,54.45,53.47,53.56,193148

*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...