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
02/04/2025	2,50%	1,45	59,34	58,02	57,96	59,34	6K	26
01/04/2025	-0,74%	-0,43	57,89	58,32	57,58	58,32	3K	11
31/03/2025	0,73%	0,42	58,32	57,57	57,57	58,53	34K	11
28/03/2025	-2,53%	-1,50	57,90	59,00	57,70	59,00	13K	13
27/03/2025	0,37%	0,22	59,40	59,28	59,15	59,57	6K	24
26/03/2025	-1,66%	-1,00	59,18	62,07	59,06	62,07	34K	49
25/03/2025	-1,28%	-0,78	60,18	60,96	60,03	60,96	32K	15

24/03/2025	1,09%	0,66	60,96	60,91	60,91	61,42	97K	43
21/03/2025	-0,18%	-0,11	60,30	60,40	60,12	60,41	34K	11
20/03/2025	-0,90%	-0,55	60,41	60,72	60,18	60,78	1K	8
19/03/2025	1,82%	1,09	60,96	59,34	59,34	61,08	40K	37
18/03/2025	-1,98%	-1,21	59,87	59,85	59,19	61,15	65K	16
17/03/2025	2,12%	1,27	61,08	59,81	59,81	61,08	17K	11
14/03/2025	-1,01%	-0,61	59,81	61,03	59,64	61,03	416K	14
13/03/2025	-2,52%	-1,56	60,42	62,00	59,97	62,20	41K	40
12/03/2025	2,28%	1,38	61,98	62,22	61,57	62,22	330K	10
11/03/2025	-0,66%	-0,40	60,60	60,82	60,54	61,14	46K	35
10/03/2025	-1,29%	-0,80	61,00	60,90	60,28	61,00	16K	11
07/03/2025	-2,01%	-1,27	61,80	63,07	61,56	63,07	74K	46
06/03/2025	-4,45%	-2,94	63,07	66,68	63,07	66,68	647K	22
05/03/2025	-1,15%	-0,77	66,01	67,64	65,90	67,64	1K	7
28/02/2025	0,32%	0,21	66,78	66,29	66,29	67,06	4K	13
27/02/2025	0,56%	0,37	66,57	66,57	66,50	67,00	17K	9
26/02/2025	-3,78%	-2,60	66,20	68,79	64,00	68,79	3K	17
25/02/2025	5,01%	3,28	68,80	66,04	63,81	68,80	10K	16
24/02/2025	-1,90%	-1,27	65,52	66,79	65,52	68,78	7K	9
21/02/2025	-0,19%	-0,13	66,79	66,92	66,79	66,92	334	3
20/02/2025	-0,42%	-0,28	66,92	67,05	66,16	67,05	12K	10
19/02/2025	1,27%	0,84	67,20	66,16	66,16	67,20	11K	5
18/02/2025	0,68%	0,45	66,36	65,91	65,60	67,06	110K	51
17/02/2025	-0,93%	-0,62	65,91	66,08	65,91	66,53	5K	8
14/02/2025	0,50%	0,33	66,53	64,87	64,87	68,29	704K	7
13/02/2025	-1,59%	-1,07	66,20	67,95	65,00	67,95	69K	12
12/02/2025	-1,03%	-0,70	67,27	67,97	66,50	67,97	33K	8
11/02/2025	-0,23%	-0,16	67,97	68,29	67,35	68,29	42K	11
10/02/2025	1,32%	0,89	68,13	67,50	67,34	68,25	48K	20
07/02/2025	-0,96%	-0,65	67,24	68,29	67,18	68,29	131K	46
06/02/2025	-0,45%	-0,31	67,89	68,29	67,10	68,46	90K	22
05/02/2025	2,03%	1,36	68,20	67,51	67,05	68,20	195K	38
04/02/2025	0,44%	0,29	66,84	66,02	66,00	67,55	31K	71
03/02/2025	-0,70%	-0,47	66,55	66,50	66,02	66,76	7K	12
31/01/2025	-0,31%	-0,21	67,02	66,42	66,22	68,65	7K	15
30/01/2025	0,66%	0,44	67,23	66,79	66,79	68,78	12K	34
29/01/2025	-0,28%	-0,19	66,79	66,87	66,36	66,87	4K	5
28/01/2025	-2,62%	-1,80	66,98	68,76	65,03	68,76	198K	26
27/01/2025	-1,39%	-0,97	68,78	68,01	64,52	68,78	18K	26
24/01/2025	0,36%	0,25	69,75	69,20	68,93	69,80	3K	22
23/01/2025	0,80%	0,55	69,50	68,77	68,77	69,50	2K	5
22/01/2025	-1,15%	-0,80	68,95	71,66	68,00	71,66	25K	12
21/01/2025	-0,01%	-0,01	69,75	70,46	69,70	70,64	867K	14
20/01/2025	0,40%	0,28	69,76	71,66	68,50	73,20	25K	24
17/01/2025	-0,44%	-0,31	69,48	69,79	69,48	70,84	12K	11
16/01/2025	2,89%	1,96	69,79	68,51	67,94	69,85	47K	12
15/01/2025	-0,82%	-0,56	67,83	69,08	67,50	69,30	36K	18
14/01/2025	0,00%	0,00	68,39	68,39	67,61	68,39	14K	14
13/01/2025	-0,91%	-0,63	68,39	67,63	67,63	68,46	19K	28
10/01/2025	-5,09%	-3,70	69,02	71,26	69,00	71,26	34K	30
09/01/2025	1,01%	0,73	72,72	73,19	71,60	73,19	6K	9
08/01/2025	0,43%	0,31	71,99	71,68	69,16	72,52	9K	7
07/01/2025	-0,58%	-0,42	71,68	72,83	69,09	73,08	195K	1.228
06/01/2025	-3,49%	-2,61	72,10	74,71	72,10	74,71	37K	26
03/01/2025	2,75%	2,00	74,71	73,43	73,43	74,71	27K	29
02/01/2025	0,26%	0,19	72,71	75,01	72,70	75,01	28K	15
30/12/2024	-0,77%	-0,56	72,52	75,83	72,05	75,83	131K	31
27/12/2024	-0,10%	-0,07	73,08	73,15	72,54	73,64	44K	21
26/12/2024	0,38%	0,28	73,15	75,83	72,48	75,83	63K	12
23/12/2024	2,76%	1,96	72,87	73,64	71,82	75,01	54K	68
20/12/2024	-0,78%	-0,56	70,91	72,19	70,00	72,19	10K	11
19/12/2024	-2,75%	-2,02	71,47	73,52	70,98	73,52	54K	30
18/12/2024	0,08%	0,06	73,49	74,83	73,49	74,83	159K	19
17/12/2024	0,19%	0,14	73,43	73,92	73,35	74,27	8K	10
16/12/2024	-0,16%	-0,12	73,29	75,01	72,66	75,01	11K	44
13/12/2024	0,44%	0,32	73,41	73,85	73,41	74,09	2K	4
12/12/2024	0,98%	0,71	73,09	70,93	70,93	73,78	871K	6
11/12/2024	0,49%	0,35	72,38	72,05	72,05	73,00	12K	8
10/12/2024	-1,81%	-1,33	72,03	74,10	72,03	75,01	9K	31
09/12/2024	-1,13%	-0,84	73,36	73,00	69,09	75,00	28K	45
06/12/2024	1,73%	1,26	74,20	72,94	72,94	74,34	87K	14
05/12/2024	0,61%	0,44	72,94	72,50	71,33	72,94	59K	249
04/12/2024	-0,94%	-0,69	72,50	73,29	72,50	73,29	158K	9
03/12/2024	0,85%	0,62	73,19	75,00	72,69	75,00	294K	54
02/12/2024	-1,71%	-1,26	72,57	74,48	72,57	75,81	659K	58
29/11/2024	0,05%	0,04	73,83	75,74	73,48	75,88	447K	303
28/11/2024	1,75%	1,27	73,79	72,55	72,55	74,02	7K	8
27/11/2024	1,57%	1,12	72,52	72,17	72,00	72,52	26K	15
26/11/2024	2,70%	1,88	71,40	71,05	70,78	71,54	521K	38
25/11/2024	2,99%	2,02	69,52	67,55	67,55	69,70	92K	711
22/11/2024	0,64%	0,43	67,50	67,13	67,13	68,11	85K	14
21/11/2024	0,33%	0,22	67,07	67,52	67,07	67,52	105K	9
19/11/2024	2,80%	1,82	66,85	65,00	65,00	67,04	17K	25
18/11/2024	0,43%	0,28	65,03	65,73	64,19	65,80	24K	21
14/11/2024	-1,45%	-0,95	64,75	64,96	64,55	65,24	187K	11
13/11/2024	7,44%	4,55	65,70	65,46	65,29	66,06	20K	48
12/11/2024	-6,77%	-4,44	61,15	64,27	61,15	65,51	14K	12
11/11/2024	-2,10%	-1,41	65,59	68,90	65,59	68,90	43K	16
08/11/2024	3,88%	2,50	67,00	66,00	66,00	68,90	9K	31
07/11/2024	0,83%	0,53	64,50	64,61	62,50	69,20	22K	21
06/11/2024	-1,84%	-1,20	63,97	68,39	62,65	68,39	8K	21
05/11/2024	1,27%	0,82	65,17	65,04	64,98	65,24	16K	15
04/11/2024	-1,76%	-1,15	64,35	65,50	64,26	65,50	3K	9
01/11/2024	-1,10%	-0,73	65,50	66,84	65,00	67,20	15K	21
31/10/2024	0,32%	0,21	66,23	65,61	65,61	66,70	211K	13
30/10/2024	0,87%	0,57	66,02	65,80	65,38	66,02	31K	10
29/10/2024	0,43%	0,28	65,45	65,31	65,31	65,66	15K	39
28/10/2024	-1,08%	-0,71	65,17	66,50	65,17	66,50	8K	12
25/10/2024	3,63%	2,31	65,88	63,58	63,58	66,84	257K	15
24/10/2024	0,62%	0,39	63,57	63,66	63,57	63,96	11K	7
23/10/2024	0,38%	0,24	63,18	63,18	63,00	63,36	10K	39
22/10/2024	-0,19%	-0,12	62,94	63,06	62,45	63,06	31K	5
21/10/2024	-1,13%	-0,72	63,06	64,42	62,52	64,42	5K	7
18/10/2024	1,82%	1,14	63,78	62,64	62,64	63,78	12K	26
17/10/2024	0,85%	0,53	62,64	63,48	62,28	63,48	9K	9
16/10/2024	-0,37%	-0,23	62,11	62,34	62,11	62,52	22K	14
15/10/2024	2,97%	1,80	62,34	60,54	60,54	62,46	21K	5
14/10/2024	-1,46%	-0,90	60,54	61,92	60,54	61,92	8K	8
11/10/2024	0,59%	0,36	61,44	61,37	60,84	61,44	8K	6
10/10/2024	0,05%	0,03	61,08	61,05	60,48	62,00	40K	12
09/10/2024	1,14%	0,69	61,05	59,15	59,15	61,05	3K	6
08/10/2024	0,90%	0,54	60,36	60,17	60,17	60,66	21K	7
07/10/2024	-0,30%	-0,18	59,82	60,60	59,22	60,60	16K	12
04/10/2024	0,10%	0,06	60,00	60,24	59,28	60,24	15K	12
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	-	-	59,85	59,12	59,12	60,73	1K	7

Date,Open,High,Low,Close,Volume
02-Apr-25,58.02,59.34,57.96,59.34,6035
01-Apr-25,58.32,58.32,57.58,57.89,3001
31-Mar-25,57.57,58.53,57.57,58.32,33672
28-Mar-25,59.00,59.00,57.70,57.90,13462
27-Mar-25,59.28,59.57,59.15,59.40,5937
26-Mar-25,62.07,62.07,59.06,59.18,34166
25-Mar-25,60.96,60.96,60.03,60.18,32195
24-Mar-25,60.91,61.42,60.91,60.96,97347
21-Mar-25,60.40,60.41,60.12,60.30,34110
20-Mar-25,60.72,60.78,60.18,60.41,1029
19-Mar-25,59.34,61.08,59.34,60.96,39677
18-Mar-25,59.85,61.15,59.19,59.87,65281
17-Mar-25,59.81,61.08,59.81,61.08,17112
14-Mar-25,61.03,61.03,59.64,59.81,416468
13-Mar-25,62.00,62.20,59.97,60.42,41004
12-Mar-25,62.22,62.22,61.57,61.98,329818
11-Mar-25,60.82,61.14,60.54,60.60,46260
10-Mar-25,60.90,61.00,60.28,61.00,15902
07-Mar-25,63.07,63.07,61.56,61.80,74424
06-Mar-25,66.68,66.68,63.07,63.07,646962
05-Mar-25,67.64,67.64,65.90,66.01,1131
28-Feb-25,66.29,67.06,66.29,66.78,4469
27-Feb-25,66.57,67.00,66.50,66.57,17271
26-Feb-25,68.79,68.79,64.00,66.20,2518
25-Feb-25,66.04,68.80,63.81,68.80,9659
24-Feb-25,66.79,68.78,65.52,65.52,7165
21-Feb-25,66.92,66.92,66.79,66.79,334
20-Feb-25,67.05,67.05,66.16,66.92,12067
19-Feb-25,66.16,67.20,66.16,67.20,11188
18-Feb-25,65.91,67.06,65.60,66.36,110069
17-Feb-25,66.08,66.53,65.91,65.91,5450
14-Feb-25,64.87,68.29,64.87,66.53,704284
13-Feb-25,67.95,67.95,65.00,66.20,68653
12-Feb-25,67.97,67.97,66.50,67.27,32820
11-Feb-25,68.29,68.29,67.35,67.97,41610
10-Feb-25,67.50,68.25,67.34,68.13,48442
07-Feb-25,68.29,68.29,67.18,67.24,131435
06-Feb-25,68.29,68.46,67.10,67.89,89588
05-Feb-25,67.51,68.20,67.05,68.20,195343
04-Feb-25,66.02,67.55,66.00,66.84,30671
03-Feb-25,66.50,66.76,66.02,66.55,7379
31-Jan-25,66.42,68.65,66.22,67.02,6594
30-Jan-25,66.79,68.78,66.79,67.23,12212
29-Jan-25,66.87,66.87,66.36,66.79,3918
28-Jan-25,68.76,68.76,65.03,66.98,197787
27-Jan-25,68.01,68.78,64.52,68.78,18070
24-Jan-25,69.20,69.80,68.93,69.75,2778
23-Jan-25,68.77,69.50,68.77,69.50,1726
22-Jan-25,71.66,71.66,68.00,68.95,25030
21-Jan-25,70.46,70.64,69.70,69.75,866579
20-Jan-25,71.66,73.20,68.50,69.76,24537
17-Jan-25,69.79,70.84,69.48,69.48,11906
16-Jan-25,68.51,69.85,67.94,69.79,46549
15-Jan-25,69.08,69.30,67.50,67.83,36049
14-Jan-25,68.39,68.39,67.61,68.39,14028
13-Jan-25,67.63,68.46,67.63,68.39,18782
10-Jan-25,71.26,71.26,69.00,69.02,34320
09-Jan-25,73.19,73.19,71.60,72.72,6161
08-Jan-25,71.68,72.52,69.16,71.99,9076
07-Jan-25,72.83,73.08,69.09,71.68,194867
06-Jan-25,74.71,74.71,72.10,72.10,36777
03-Jan-25,73.43,74.71,73.43,74.71,26958
02-Jan-25,75.01,75.01,72.70,72.71,27709
30-Dec-24,75.83,75.83,72.05,72.52,131348
27-Dec-24,73.15,73.64,72.54,73.08,44267
26-Dec-24,75.83,75.83,72.48,73.15,63370
23-Dec-24,73.64,75.01,71.82,72.87,54369
20-Dec-24,72.19,72.19,70.00,70.91,9916
19-Dec-24,73.52,73.52,70.98,71.47,53642
18-Dec-24,74.83,74.83,73.49,73.49,158981
17-Dec-24,73.92,74.27,73.35,73.43,7915
16-Dec-24,75.01,75.01,72.66,73.29,11437
13-Dec-24,73.85,74.09,73.41,73.41,1846
12-Dec-24,70.93,73.78,70.93,73.09,871219
11-Dec-24,72.05,73.00,72.05,72.38,11716
10-Dec-24,74.10,75.01,72.03,72.03,8841
09-Dec-24,73.00,75.00,69.09,73.36,27917
06-Dec-24,72.94,74.34,72.94,74.20,87137
05-Dec-24,72.50,72.94,71.33,72.94,58682
04-Dec-24,73.29,73.29,72.50,72.50,157719
03-Dec-24,75.00,75.00,72.69,73.19,293681
02-Dec-24,74.48,75.81,72.57,72.57,659373
29-Nov-24,75.74,75.88,73.48,73.83,447480
28-Nov-24,72.55,74.02,72.55,73.79,6579
27-Nov-24,72.17,72.52,72.00,72.52,25768
26-Nov-24,71.05,71.54,70.78,71.40,521487
25-Nov-24,67.55,69.70,67.55,69.52,91935
22-Nov-24,67.13,68.11,67.13,67.50,85413
21-Nov-24,67.52,67.52,67.07,67.07,104905
19-Nov-24,65.00,67.04,65.00,66.85,16561
18-Nov-24,65.73,65.80,64.19,65.03,24322
14-Nov-24,64.96,65.24,64.55,64.75,186901
13-Nov-24,65.46,66.06,65.29,65.70,19872
12-Nov-24,64.27,65.51,61.15,61.15,14217
11-Nov-24,68.90,68.90,65.59,65.59,43005
08-Nov-24,66.00,68.90,66.00,67.00,8508
07-Nov-24,64.61,69.20,62.50,64.50,22079
06-Nov-24,68.39,68.39,62.65,63.97,8281
05-Nov-24,65.04,65.24,64.98,65.17,15687
04-Nov-24,65.50,65.50,64.26,64.35,3027
01-Nov-24,66.84,67.20,65.00,65.50,14590
31-Oct-24,65.61,66.70,65.61,66.23,211158
30-Oct-24,65.80,66.02,65.38,66.02,30550
29-Oct-24,65.31,65.66,65.31,65.45,15073
28-Oct-24,66.50,66.50,65.17,65.17,7975
25-Oct-24,63.58,66.84,63.58,65.88,257353
24-Oct-24,63.66,63.96,63.57,63.57,10640
23-Oct-24,63.18,63.36,63.00,63.18,10351
22-Oct-24,63.06,63.06,62.45,62.94,30847
21-Oct-24,64.42,64.42,62.52,63.06,4723
18-Oct-24,62.64,63.78,62.64,63.78,12033
17-Oct-24,63.48,63.48,62.28,62.64,9210
16-Oct-24,62.34,62.52,62.11,62.11,22499
15-Oct-24,60.54,62.46,60.54,62.34,21373
14-Oct-24,61.92,61.92,60.54,60.54,7633
11-Oct-24,61.37,61.44,60.84,61.44,7715
10-Oct-24,61.05,62.00,60.48,61.08,39586
09-Oct-24,59.15,61.05,59.15,61.05,2679
08-Oct-24,60.17,60.66,60.17,60.36,21307
07-Oct-24,60.60,60.60,59.22,59.82,15518
04-Oct-24,60.24,60.24,59.28,60.00,15285
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

*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