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
25/02/2026	0,00%	0,00	61,43	60,49	60,49	61,96	593K	170
24/02/2026	0,64%	0,39	61,43	60,87	60,40	61,43	9K	20
23/02/2026	2,57%	1,53	61,04	59,45	59,43	61,32	48K	27
20/02/2026	-0,77%	-0,46	59,51	59,96	59,51	60,23	26K	32
19/02/2026	-0,35%	-0,21	59,97	58,97	58,97	60,50	12K	18
18/02/2026	-3,20%	-1,99	60,18	62,17	60,11	62,17	27K	39
13/02/2026	-0,54%	-0,34	62,17	62,51	62,00	62,88	609K	27

12/02/2026	12,33%	6,86	62,51	62,59	61,42	63,70	158K	85
11/02/2026	-0,43%	-0,24	55,65	55,90	55,30	56,15	64K	13
10/02/2026	0,61%	0,34	55,89	55,20	55,18	56,09	201K	24
09/02/2026	1,54%	0,84	55,55	55,26	54,52	55,78	30K	33
06/02/2026	2,92%	1,55	54,71	53,17	53,17	55,06	148K	19
05/02/2026	0,97%	0,51	53,16	52,65	52,15	53,39	464K	25
04/02/2026	0,86%	0,45	52,65	52,64	52,64	53,21	17M	34
03/02/2026	-2,41%	-1,29	52,20	52,66	52,10	53,12	23K	25
02/02/2026	-0,39%	-0,21	53,49	53,40	53,40	54,06	8K	15
30/01/2026	0,43%	0,23	53,70	53,47	53,34	53,83	26K	14
29/01/2026	-0,54%	-0,29	53,47	52,81	52,77	53,75	57K	11
28/01/2026	1,84%	0,97	53,76	52,78	51,91	53,76	2M	15
27/01/2026	-1,22%	-0,65	52,79	53,98	52,21	53,98	2M	23
26/01/2026	2,16%	1,13	53,44	51,96	51,96	53,50	246K	21
23/01/2026	-0,55%	-0,29	52,31	54,04	52,00	54,04	16K	50
22/01/2026	-1,13%	-0,60	52,60	53,20	52,50	53,20	39K	35
21/01/2026	0,49%	0,26	53,20	52,59	52,59	53,71	38K	20
20/01/2026	-1,96%	-1,06	52,94	52,92	52,75	53,84	94K	18
19/01/2026	0,20%	0,11	54,00	51,13	51,13	54,00	2K	7
16/01/2026	0,15%	0,08	53,89	54,38	53,89	54,38	5K	21
15/01/2026	0,75%	0,40	53,81	54,40	53,62	54,63	49K	15
14/01/2026	-1,09%	-0,59	53,41	54,00	53,13	54,36	25K	28
13/01/2026	2,56%	1,35	54,00	52,94	52,65	54,06	27K	19
12/01/2026	-2,14%	-1,15	52,65	54,00	51,13	54,00	14K	32
09/01/2026	2,09%	1,10	53,80	52,70	52,70	53,88	20K	20
08/01/2026	0,82%	0,43	52,70	52,27	51,91	52,90	343K	10
07/01/2026	-1,12%	-0,59	52,27	51,80	51,80	53,38	14K	21
06/01/2026	0,78%	0,41	52,86	52,95	51,84	53,07	330K	21
05/01/2026	2,38%	1,22	52,45	51,75	51,40	52,45	15K	13
02/01/2026	-2,33%	-1,22	51,23	52,98	51,23	52,98	298K	33
30/12/2025	-1,28%	-0,68	52,45	53,20	52,45	53,20	15K	17
29/12/2025	-0,52%	-0,28	53,13	53,95	53,13	53,95	20K	25
26/12/2025	1,66%	0,87	53,41	53,79	52,26	53,79	97K	19
23/12/2025	-0,96%	-0,51	52,54	53,05	52,21	53,05	11K	17
22/12/2025	0,70%	0,37	53,05	52,64	52,25	53,30	53K	28
19/12/2025	1,41%	0,73	52,68	51,95	51,65	52,68	2K	9
18/12/2025	0,58%	0,30	51,95	50,61	50,61	52,29	39K	16
17/12/2025	0,21%	0,11	51,65	52,33	51,13	52,60	148K	19
16/12/2025	0,08%	0,04	51,54	51,82	51,31	52,15	68K	16
15/12/2025	1,96%	0,99	51,50	51,02	50,73	51,50	10K	10
12/12/2025	-0,77%	-0,39	50,51	51,04	49,54	51,45	17K	24
11/12/2025	0,79%	0,40	50,90	50,50	49,71	50,95	172K	13
10/12/2025	0,18%	0,09	50,50	50,41	50,05	50,75	170K	14
09/12/2025	0,42%	0,21	50,41	50,55	50,41	50,90	7K	16
08/12/2025	-0,89%	-0,45	50,20	51,16	49,90	51,16	429K	38
05/12/2025	5,19%	2,50	50,65	48,64	48,45	51,00	21K	17
04/12/2025	-1,13%	-0,55	48,15	48,07	47,96	48,71	32K	25
03/12/2025	0,29%	0,14	48,70	48,90	48,07	48,90	82K	29
02/12/2025	-1,36%	-0,67	48,56	49,23	48,38	49,23	50K	35
01/12/2025	-1,78%	-0,89	49,23	50,33	49,20	50,35	228K	36
28/11/2025	-1,09%	-0,55	50,12	50,67	49,90	50,67	54K	18
27/11/2025	0,64%	0,32	50,67	50,00	49,90	52,60	3K	12
26/11/2025	-0,18%	-0,09	50,35	50,00	50,00	50,70	6K	11
25/11/2025	-0,47%	-0,24	50,44	51,31	50,44	51,31	275K	15
24/11/2025	-0,41%	-0,21	50,68	50,86	50,45	51,39	180K	18
21/11/2025	-0,62%	-0,32	50,89	51,73	50,56	51,73	263K	24
19/11/2025	2,63%	1,31	51,21	51,37	51,00	51,40	251K	10
18/11/2025	-3,67%	-1,90	49,90	51,59	49,90	52,02	566K	24
17/11/2025	-1,20%	-0,63	51,80	52,96	51,60	56,00	482K	32
14/11/2025	0,25%	0,13	52,43	51,84	51,60	52,48	459K	32
13/11/2025	-2,97%	-1,60	52,30	53,78	52,25	53,79	12K	15
12/11/2025	-0,37%	-0,20	53,90	54,63	53,90	54,63	27K	20
11/11/2025	-1,64%	-0,90	54,10	54,99	54,10	54,99	42K	30
10/11/2025	0,00%	0,00	55,00	55,33	54,65	55,33	21K	12
07/11/2025	0,73%	0,40	55,00	55,04	54,19	55,04	190K	14
06/11/2025	-1,60%	-0,89	54,60	56,00	54,12	56,00	320K	15
05/11/2025	-0,27%	-0,15	55,49	55,15	54,50	55,49	9K	20
04/11/2025	0,00%	0,00	55,64	55,38	55,38	56,11	85K	10
03/11/2025	-2,20%	-1,25	55,64	57,46	55,30	57,46	230K	37
31/10/2025	0,80%	0,45	56,89	56,44	56,22	57,00	14K	18
30/10/2025	5,50%	2,94	56,44	55,64	55,46	57,09	55K	17
29/10/2025	-2,73%	-1,50	53,50	55,55	53,41	55,55	49K	53
28/10/2025	-3,25%	-1,85	55,00	57,42	55,00	57,42	50K	21
27/10/2025	-0,16%	-0,09	56,85	56,94	56,06	57,17	170K	18
24/10/2025	1,82%	1,02	56,94	54,80	54,80	56,94	6K	13
23/10/2025	-0,41%	-0,23	55,92	55,02	55,02	56,04	1K	5
22/10/2025	1,30%	0,72	56,15	55,99	55,43	56,15	6K	13
21/10/2025	-0,31%	-0,17	55,43	54,48	54,48	55,43	12K	6
20/10/2025	1,18%	0,65	55,60	55,50	54,73	55,60	620K	16
17/10/2025	-0,87%	-0,48	54,95	58,28	54,95	58,28	1K	9
16/10/2025	-1,62%	-0,91	55,43	55,70	55,43	56,56	13K	14
15/10/2025	1,26%	0,70	56,34	56,27	55,61	56,40	59K	21
14/10/2025	0,85%	0,47	55,64	55,17	54,90	56,08	64K	41
13/10/2025	0,31%	0,17	55,17	55,20	54,66	55,29	14K	36
10/10/2025	1,64%	0,89	55,00	54,56	54,41	55,23	76K	32
09/10/2025	0,43%	0,23	54,11	53,82	53,81	54,25	32K	12
08/10/2025	2,26%	1,19	53,88	53,22	52,40	53,90	12K	14
07/10/2025	0,82%	0,43	52,69	52,73	52,12	52,73	12K	16
06/10/2025	0,99%	0,51	52,26	51,75	51,56	52,68	51K	25
03/10/2025	0,68%	0,35	51,75	51,69	51,69	52,11	46K	33
02/10/2025	-0,91%	-0,47	51,40	51,52	51,32	52,11	7K	16
01/10/2025	0,41%	0,21	51,87	52,18	51,57	52,40	144K	87
30/09/2025	-0,39%	-0,20	51,66	51,67	51,55	52,20	5K	16
29/09/2025	-1,87%	-0,99	51,86	53,38	51,78	53,38	8K	24
26/09/2025	0,30%	0,16	52,85	52,32	52,14	52,85	1K	7
25/09/2025	0,02%	0,01	52,69	52,68	52,32	52,80	27K	8
24/09/2025	-0,83%	-0,44	52,68	53,12	52,57	53,12	4K	8
23/09/2025	0,34%	0,18	53,12	53,47	52,89	53,47	246K	15
22/09/2025	0,65%	0,34	52,94	52,50	52,50	53,28	80K	24
19/09/2025	1,70%	0,88	52,60	52,89	52,35	52,89	14K	28
18/09/2025	-0,15%	-0,08	51,72	52,14	51,70	52,40	20K	19
17/09/2025	0,29%	0,15	51,80	52,00	51,66	52,45	6K	15
16/09/2025	-2,55%	-1,35	51,65	52,45	51,24	52,52	433K	54
15/09/2025	-0,09%	-0,05	53,00	53,28	52,55	53,45	27K	16
12/09/2025	-1,30%	-0,70	53,05	53,85	52,85	53,85	17K	19
11/09/2025	1,28%	0,68	53,75	52,50	52,50	53,75	57K	12
10/09/2025	1,45%	0,76	53,07	51,66	51,66	54,12	27K	50
09/09/2025	0,69%	0,36	52,31	51,92	51,80	52,75	5K	17
08/09/2025	-0,50%	-0,26	51,95	53,00	51,60	53,00	260K	34
05/09/2025	0,50%	0,26	52,21	52,47	52,15	52,48	363K	19
04/09/2025	-0,12%	-0,06	51,95	52,45	51,83	52,45	75K	21
03/09/2025	-1,96%	-1,04	52,01	52,03	51,44	52,80	17K	40
02/09/2025	-1,92%	-1,04	53,05	54,09	52,60	54,09	7K	33
01/09/2025	0,22%	0,12	54,09	56,05	52,00	56,05	98K	60
29/08/2025	2,02%	1,07	53,97	53,60	53,00	53,97	100K	15
28/08/2025	-1,31%	-0,70	52,90	52,90	52,90	53,40	14K	18
27/08/2025	0,94%	0,50	53,60	53,55	53,35	53,80	78K	10
26/08/2025	-0,09%	-0,05	53,10	52,96	52,76	53,13	3K	11
25/08/2025	-0,09%	-0,05	53,15	54,19	52,89	54,19	5K	14
22/08/2025	0,87%	0,46	53,20	52,74	52,74	53,85	14K	66
21/08/2025	-1,03%	-0,55	52,74	53,25	52,45	53,25	2K	10
20/08/2025	-3,63%	-2,01	53,29	55,29	52,90	55,29	39K	31
19/08/2025	5,43%	2,85	55,30	52,98	52,22	55,30	17K	15
18/08/2025	-1,30%	-0,69	52,45	53,68	52,45	55,30	13K	37
15/08/2025	0,76%	0,40	53,14	51,50	51,50	53,14	38K	20
14/08/2025	-0,58%	-0,31	52,74	53,05	51,80	53,05	37K	37
13/08/2025	-	-	53,05	53,10	52,80	53,30	195K	19

Date,Open,High,Low,Close,Volume
25-Feb-26,60.49,61.96,60.49,61.43,593447
24-Feb-26,60.87,61.43,60.40,61.43,8605
23-Feb-26,59.45,61.32,59.43,61.04,47657
20-Feb-26,59.96,60.23,59.51,59.51,25991
19-Feb-26,58.97,60.50,58.97,59.97,11531
18-Feb-26,62.17,62.17,60.11,60.18,27307
13-Feb-26,62.51,62.88,62.00,62.17,609026
12-Feb-26,62.59,63.70,61.42,62.51,157683
11-Feb-26,55.90,56.15,55.30,55.65,63556
10-Feb-26,55.20,56.09,55.18,55.89,200843
09-Feb-26,55.26,55.78,54.52,55.55,30316
06-Feb-26,53.17,55.06,53.17,54.71,148223
05-Feb-26,52.65,53.39,52.15,53.16,464109
04-Feb-26,52.64,53.21,52.64,52.65,16515588
03-Feb-26,52.66,53.12,52.10,52.20,23298
02-Feb-26,53.40,54.06,53.40,53.49,8351
30-Jan-26,53.47,53.83,53.34,53.70,25885
29-Jan-26,52.81,53.75,52.77,53.47,56565
28-Jan-26,52.78,53.76,51.91,53.76,1819968
27-Jan-26,53.98,53.98,52.21,52.79,2403407
26-Jan-26,51.96,53.50,51.96,53.44,246481
23-Jan-26,54.04,54.04,52.00,52.31,16374
22-Jan-26,53.20,53.20,52.50,52.60,39307
21-Jan-26,52.59,53.71,52.59,53.20,37636
20-Jan-26,52.92,53.84,52.75,52.94,94405
19-Jan-26,51.13,54.00,51.13,54.00,1613
16-Jan-26,54.38,54.38,53.89,53.89,4550
15-Jan-26,54.40,54.63,53.62,53.81,48622
14-Jan-26,54.00,54.36,53.13,53.41,25020
13-Jan-26,52.94,54.06,52.65,54.00,27434
12-Jan-26,54.00,54.00,51.13,52.65,13871
09-Jan-26,52.70,53.88,52.70,53.80,20366
08-Jan-26,52.27,52.90,51.91,52.70,342989
07-Jan-26,51.80,53.38,51.80,52.27,13596
06-Jan-26,52.95,53.07,51.84,52.86,330041
05-Jan-26,51.75,52.45,51.40,52.45,14797
02-Jan-26,52.98,52.98,51.23,51.23,297797
30-Dec-25,53.20,53.20,52.45,52.45,14984
29-Dec-25,53.95,53.95,53.13,53.13,20134
26-Dec-25,53.79,53.79,52.26,53.41,97192
23-Dec-25,53.05,53.05,52.21,52.54,10967
22-Dec-25,52.64,53.30,52.25,53.05,53212
19-Dec-25,51.95,52.68,51.65,52.68,1568
18-Dec-25,50.61,52.29,50.61,51.95,39340
17-Dec-25,52.33,52.60,51.13,51.65,147809
16-Dec-25,51.82,52.15,51.31,51.54,68411
15-Dec-25,51.02,51.50,50.73,51.50,9704
12-Dec-25,51.04,51.45,49.54,50.51,17039
11-Dec-25,50.50,50.95,49.71,50.90,172143
10-Dec-25,50.41,50.75,50.05,50.50,169743
09-Dec-25,50.55,50.90,50.41,50.41,7233
08-Dec-25,51.16,51.16,49.90,50.20,429249
05-Dec-25,48.64,51.00,48.45,50.65,20701
04-Dec-25,48.07,48.71,47.96,48.15,31582
03-Dec-25,48.90,48.90,48.07,48.70,82006
02-Dec-25,49.23,49.23,48.38,48.56,49638
01-Dec-25,50.33,50.35,49.20,49.23,227569
28-Nov-25,50.67,50.67,49.90,50.12,53777
27-Nov-25,50.00,52.60,49.90,50.67,2623
26-Nov-25,50.00,50.70,50.00,50.35,6064
25-Nov-25,51.31,51.31,50.44,50.44,274817
24-Nov-25,50.86,51.39,50.45,50.68,180066
21-Nov-25,51.73,51.73,50.56,50.89,262933
19-Nov-25,51.37,51.40,51.00,51.21,250697
18-Nov-25,51.59,52.02,49.90,49.90,565932
17-Nov-25,52.96,56.00,51.60,51.80,481733
14-Nov-25,51.84,52.48,51.60,52.43,459311
13-Nov-25,53.78,53.79,52.25,52.30,11997
12-Nov-25,54.63,54.63,53.90,53.90,26800
11-Nov-25,54.99,54.99,54.10,54.10,42250
10-Nov-25,55.33,55.33,54.65,55.00,20522
07-Nov-25,55.04,55.04,54.19,55.00,190425
06-Nov-25,56.00,56.00,54.12,54.60,319602
05-Nov-25,55.15,55.49,54.50,55.49,8882
04-Nov-25,55.38,56.11,55.38,55.64,85486
03-Nov-25,57.46,57.46,55.30,55.64,229514
31-Oct-25,56.44,57.00,56.22,56.89,14287
30-Oct-25,55.64,57.09,55.46,56.44,54794
29-Oct-25,55.55,55.55,53.41,53.50,49070
28-Oct-25,57.42,57.42,55.00,55.00,49609
27-Oct-25,56.94,57.17,56.06,56.85,170069
24-Oct-25,54.80,56.94,54.80,56.94,5895
23-Oct-25,55.02,56.04,55.02,55.92,1394
22-Oct-25,55.99,56.15,55.43,56.15,5629
21-Oct-25,54.48,55.43,54.48,55.43,12096
20-Oct-25,55.50,55.60,54.73,55.60,620321
17-Oct-25,58.28,58.28,54.95,54.95,1190
16-Oct-25,55.70,56.56,55.43,55.43,12755
15-Oct-25,56.27,56.40,55.61,56.34,59370
14-Oct-25,55.17,56.08,54.90,55.64,63957
13-Oct-25,55.20,55.29,54.66,55.17,13504
10-Oct-25,54.56,55.23,54.41,55.00,75783
09-Oct-25,53.82,54.25,53.81,54.11,32083
08-Oct-25,53.22,53.90,52.40,53.88,11766
07-Oct-25,52.73,52.73,52.12,52.69,11618
06-Oct-25,51.75,52.68,51.56,52.26,51090
03-Oct-25,51.69,52.11,51.69,51.75,45526
02-Oct-25,51.52,52.11,51.32,51.40,6543
01-Oct-25,52.18,52.40,51.57,51.87,144276
30-Sep-25,51.67,52.20,51.55,51.66,5398
29-Sep-25,53.38,53.38,51.78,51.86,8072
26-Sep-25,52.32,52.85,52.14,52.85,1418
25-Sep-25,52.68,52.80,52.32,52.69,26951
24-Sep-25,53.12,53.12,52.57,52.68,4293
23-Sep-25,53.47,53.47,52.89,53.12,246475
22-Sep-25,52.50,53.28,52.50,52.94,79838
19-Sep-25,52.89,52.89,52.35,52.60,14387
18-Sep-25,52.14,52.40,51.70,51.72,20332
17-Sep-25,52.00,52.45,51.66,51.80,6304
16-Sep-25,52.45,52.52,51.24,51.65,432996
15-Sep-25,53.28,53.45,52.55,53.00,27171
12-Sep-25,53.85,53.85,52.85,53.05,16564
11-Sep-25,52.50,53.75,52.50,53.75,57381
10-Sep-25,51.66,54.12,51.66,53.07,27106
09-Sep-25,51.92,52.75,51.80,52.31,5251
08-Sep-25,53.00,53.00,51.60,51.95,260393
05-Sep-25,52.47,52.48,52.15,52.21,362936
04-Sep-25,52.45,52.45,51.83,51.95,74878
03-Sep-25,52.03,52.80,51.44,52.01,17029
02-Sep-25,54.09,54.09,52.60,53.05,7242
01-Sep-25,56.05,56.05,52.00,54.09,98434
29-Aug-25,53.60,53.97,53.00,53.97,100160
28-Aug-25,52.90,53.40,52.90,52.90,14339
27-Aug-25,53.55,53.80,53.35,53.60,78184
26-Aug-25,52.96,53.13,52.76,53.10,3236
25-Aug-25,54.19,54.19,52.89,53.15,4752
22-Aug-25,52.74,53.85,52.74,53.20,14187
21-Aug-25,53.25,53.25,52.45,52.74,1899
20-Aug-25,55.29,55.29,52.90,53.29,38856
19-Aug-25,52.98,55.30,52.22,55.30,16656
18-Aug-25,53.68,55.30,52.45,52.45,13220
15-Aug-25,51.50,53.14,51.50,53.14,37760
14-Aug-25,53.05,53.05,51.80,52.74,37201
13-Aug-25,53.10,53.30,52.80,53.05,195275

*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