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
25/09/2020	3,88%	30,99	828,99	828,99	828,99	828,99	17K	1
18/09/2020	1,64%	12,90	798,00	798,00	798,00	798,00	678K	1
17/09/2020	-3,63%	-29,56	785,10	785,10	785,10	785,10	8K	1
15/09/2020	3,06%	24,22	814,66	814,66	814,66	814,66	16K	1
11/09/2020	0,06%	0,44	790,44	790,44	790,44	790,44	909K	1
10/09/2020	-1,50%	-11,99	790,00	788,00	788,00	790,00	804K	2
09/09/2020	1,36%	10,78	801,99	809,57	800,13	809,57	1M	3
08/09/2020	-1,22%	-9,78	791,21	801,92	791,21	803,00	1M	5
04/09/2020	-3,76%	-31,29	800,99	794,67	794,67	800,99	415K	4
03/09/2020	-2,34%	-19,97	832,28	820,99	820,99	832,28	387K	5
02/09/2020	1,28%	10,80	852,25	851,99	851,99	852,25	494K	2

01/09/2020	-2,83%	-24,55	841,45	841,45	841,45	841,45	1M	1
31/08/2020	1,57%	13,37	866,00	866,17	866,00	866,17	840K	3
28/08/2020	-4,37%	-38,92	852,63	855,01	852,63	855,01	239K	2
27/08/2020	2,38%	20,71	891,55	876,00	876,00	891,55	437K	2
26/08/2020	0,91%	7,84	870,84	866,97	863,00	870,84	520K	3
25/08/2020	-0,35%	-2,99	863,00	868,25	863,00	868,25	668K	2
24/08/2020	-1,33%	-11,66	865,99	866,99	865,99	868,97	469K	6
21/08/2020	-0,49%	-4,34	877,65	877,64	877,64	877,65	544K	2
20/08/2020	2,73%	23,44	881,99	881,81	881,81	881,99	476K	2
19/08/2020	2,70%	22,55	858,55	857,54	857,54	858,55	1M	2
17/08/2020	0,29%	2,39	836,00	834,80	834,80	836,00	176K	2
14/08/2020	0,60%	5,00	833,61	833,61	833,61	833,61	517K	1
13/08/2020	-2,49%	-21,15	828,61	831,77	828,61	831,77	373K	2
12/08/2020	2,94%	24,23	849,76	849,76	849,76	849,76	450K	1
11/08/2020	-3,97%	-34,17	825,53	825,53	825,53	825,53	347K	1
10/08/2020	-0,38%	-3,25	859,70	859,70	859,70	859,70	301K	3
07/08/2020	1,63%	13,88	862,95	863,28	862,95	863,28	406K	2
06/08/2020	0,40%	3,38	849,07	849,07	849,07	849,07	229K	1
05/08/2020	0,92%	7,69	845,69	845,69	845,69	845,69	161K	1
04/08/2020	0,72%	6,00	838,00	832,64	832,64	838,40	217K	3
03/08/2020	3,62%	29,05	832,00	825,00	825,00	832,00	432K	3
30/07/2020	0,62%	4,96	802,95	802,95	802,95	802,95	80K	1
29/07/2020	2,17%	16,95	797,99	784,09	784,09	797,99	167K	4
28/07/2020	0,66%	5,11	781,04	781,04	781,04	781,04	148K	1
27/07/2020	1,11%	8,49	775,93	774,50	774,50	775,93	341K	3
24/07/2020	-0,33%	-2,55	767,44	767,44	767,44	767,44	192K	1
23/07/2020	2,42%	18,19	769,99	760,80	760,80	769,99	289K	2
22/07/2020	-0,47%	-3,53	751,80	751,56	751,56	751,80	376K	2
21/07/2020	-3,90%	-30,67	755,33	755,33	755,33	755,33	355K	1
20/07/2020	0,15%	1,20	786,00	783,93	783,93	786,00	235K	2
17/07/2020	2,45%	18,74	784,80	784,70	784,70	784,80	353K	2
16/07/2020	-0,32%	-2,44	766,06	766,06	766,06	766,06	245K	1
15/07/2020	0,56%	4,29	768,50	768,50	768,50	768,50	184K	1
14/07/2020	-0,52%	-3,99	764,21	762,99	762,99	764,21	496K	4
13/07/2020	0,12%	0,92	768,20	775,00	768,20	775,00	85K	2
10/07/2020	-1,13%	-8,79	767,28	767,28	767,28	767,28	207K	1
09/07/2020	0,48%	3,70	776,07	776,07	776,07	776,07	217K	1
08/07/2020	-1,15%	-9,01	772,37	772,37	772,37	772,37	93K	1
07/07/2020	0,94%	7,24	781,38	781,38	781,38	781,38	125K	1
06/07/2020	-1,01%	-7,86	774,14	767,00	767,00	774,14	533K	2
02/07/2020	1,75%	13,45	782,00	771,87	771,87	785,00	513K	34
01/07/2020	1,13%	8,56	768,55	763,82	763,82	768,55	253K	2
30/06/2020	0,98%	7,39	759,99	759,98	759,98	759,99	122K	2
29/06/2020	-0,61%	-4,59	752,60	752,59	752,59	752,60	211K	2
26/06/2020	2,43%	17,93	757,19	757,19	757,19	757,19	310K	1
25/06/2020	2,09%	15,13	739,26	739,26	739,26	739,26	148K	1
24/06/2020	0,57%	4,13	724,13	724,13	724,13	724,13	203K	1
23/06/2020	-2,24%	-16,46	720,00	720,00	720,00	720,00	180K	1
19/06/2020	-1,84%	-13,84	736,46	736,46	736,46	736,46	2M	1
18/06/2020	6,48%	45,66	750,30	750,30	750,30	750,30	180K	1
15/06/2020	3,93%	26,64	704,64	704,64	704,64	704,64	247K	4
12/06/2020	3,84%	25,06	678,00	677,10	677,10	678,00	2M	2
08/06/2020	-0,53%	-3,51	652,94	652,94	652,94	652,94	307K	1
05/06/2020	-3,44%	-23,39	656,45	656,45	656,45	656,45	98K	1
04/06/2020	-6,11%	-44,27	679,84	679,84	679,84	679,84	381K	1
02/06/2020	-3,77%	-28,35	724,11	724,11	724,11	724,11	485K	1
01/06/2020	-0,23%	-1,77	752,46	752,46	752,46	752,46	75K	1
29/05/2020	1,34%	9,98	754,23	754,23	754,23	754,23	649K	1
28/05/2020	3,96%	28,33	744,25	744,74	744,25	744,74	372K	3
26/05/2020	-0,47%	-3,37	715,92	713,39	713,06	715,92	536K	3
21/05/2020	-3,69%	-27,59	719,29	721,00	719,29	721,00	345K	2
20/05/2020	-1,27%	-9,59	746,88	746,88	746,88	746,88	105K	1
19/05/2020	-1,92%	-14,83	756,47	756,47	756,47	756,47	514K	1
15/05/2020	-0,74%	-5,72	771,30	771,30	771,30	771,30	625K	1
14/05/2020	0,59%	4,57	777,02	777,02	777,02	777,02	8K	1
12/05/2020	-1,22%	-9,55	772,45	772,45	772,45	772,45	255K	1
08/05/2020	-1,85%	-14,70	782,00	782,00	782,00	782,00	360K	1
06/05/2020	8,54%	62,69	796,70	796,70	796,70	796,70	80K	4
30/04/2020	0,27%	2,01	734,01	736,52	734,01	736,52	514K	2
29/04/2020	-5,03%	-38,80	732,00	732,00	732,00	732,00	7K	1
28/04/2020	-4,36%	-35,18	770,80	773,69	770,80	773,69	232K	2
27/04/2020	6,75%	50,99	805,98	805,99	805,98	805,99	427K	2
23/04/2020	2,69%	19,78	754,99	754,99	754,99	754,99	75K	1
22/04/2020	1,94%	13,97	735,21	731,29	731,29	735,21	191K	2
17/04/2020	7,04%	47,43	721,24	721,24	721,24	721,24	303K	1
13/04/2020	3,81%	24,73	673,81	677,32	673,81	677,32	88K	2
03/04/2020	4,74%	29,36	649,08	649,08	649,08	649,08	71K	1
01/04/2020	9,83%	55,46	619,72	619,72	619,72	619,72	6K	1
26/03/2020	11,08%	56,30	564,26	564,26	564,26	564,26	6K	1
23/03/2020	-10,97%	-62,58	507,96	507,96	507,96	507,96	325K	1
17/03/2020	3,27%	18,04	570,54	570,54	570,54	570,54	810K	1
16/03/2020	-0,91%	-5,06	552,50	552,50	552,50	552,50	28K	1
13/03/2020	1,17%	6,46	557,56	557,56	557,56	557,56	56K	1
03/03/2020	1,32%	7,20	551,10	547,98	547,98	551,10	33K	2
27/02/2020	-2,44%	-13,59	543,90	543,94	543,90	543,94	723K	2
26/02/2020	-1,98%	-11,26	557,49	559,25	557,49	559,25	335K	2
19/02/2020	1,37%	7,67	568,75	568,75	568,75	568,75	193K	1
18/02/2020	0,49%	2,74	561,08	561,08	561,08	561,08	398K	1
14/02/2020	2,73%	14,85	558,34	558,34	558,34	558,34	56K	1
12/02/2020	2,70%	14,28	543,49	542,46	542,46	543,49	326K	2
11/02/2020	4,82%	24,34	529,21	529,21	529,21	529,21	370K	1
28/01/2020	1,25%	6,22	504,87	504,87	504,87	504,87	151K	1
23/01/2020	0,45%	2,21	498,65	498,65	498,65	498,65	449K	1
21/01/2020	0,47%	2,33	496,44	496,44	496,44	496,44	50K	1
15/01/2020	1,70%	8,25	494,11	494,11	494,11	494,11	49K	1
14/01/2020	-0,14%	-0,67	485,86	485,86	485,86	485,86	194K	1
10/01/2020	2,20%	10,45	486,53	486,53	486,53	486,53	195K	1
09/01/2020	0,11%	0,54	476,08	476,08	476,08	476,08	667K	1
08/01/2020	-0,05%	-0,23	475,54	476,25	475,54	476,25	190K	2
06/01/2020	-0,37%	-1,79	475,77	475,77	475,77	475,77	48K	1
03/01/2020	1,24%	5,87	477,56	477,56	477,56	477,56	1M	1
27/12/2019	4,28%	19,37	471,69	471,69	471,69	471,69	142K	1
17/12/2019	0,15%	0,66	452,32	452,32	452,32	452,32	90K	1
16/12/2019	0,28%	1,26	451,66	451,66	451,66	451,66	1M	1
12/12/2019	-2,83%	-13,11	450,40	450,40	450,40	450,40	45K	1
11/12/2019	-1,44%	-6,76	463,51	463,51	463,51	463,51	139K	1
22/11/2019	-0,47%	-2,22	470,27	470,27	470,27	470,27	470K	1
21/11/2019	6,60%	29,26	472,49	472,49	472,49	472,49	47K	1
04/11/2019	-3,35%	-15,38	443,23	443,23	443,23	443,23	44K	1
30/10/2019	-3,50%	-16,63	458,61	458,61	458,61	458,61	92K	1
22/10/2019	0,05%	0,25	475,24	475,24	475,24	475,24	143K	2
09/10/2019	-1,52%	-7,32	474,99	474,99	474,99	474,99	142K	1
30/09/2019	0,54%	2,60	482,31	482,31	482,31	482,31	48K	1
27/09/2019	-0,42%	-2,01	479,71	479,71	479,71	479,71	48K	1
25/09/2019	4,97%	22,80	481,72	481,72	481,72	481,72	674K	1
18/09/2019	-0,10%	-0,44	458,92	458,92	458,92	458,92	46K	1
30/08/2019	2,65%	11,86	459,36	459,36	459,36	459,36	184K	1
22/08/2019	1,44%	6,37	447,50	447,50	447,50	447,50	895K	1
21/08/2019	-0,20%	-0,90	441,13	441,13	441,13	441,13	750K	1
20/08/2019	1,63%	7,09	442,03	442,03	442,03	442,03	265K	1
15/08/2019	-0,16%	-0,69	434,94	434,94	434,94	434,94	1M	1
14/08/2019	6,99%	28,48	435,63	435,63	435,63	435,63	349K	1
06/08/2019	-	-	407,15	407,15	407,15	407,15	1M	1

Date,Open,High,Low,Close,Volume
25-Sep-20,828.99,828.99,828.99,828.99,16579
18-Sep-20,798.00,798.00,798.00,798.00,678300
17-Sep-20,785.10,785.10,785.10,785.10,7851
15-Sep-20,814.66,814.66,814.66,814.66,16293
11-Sep-20,790.44,790.44,790.44,790.44,909006
10-Sep-20,788.00,790.00,788.00,790.00,803800
09-Sep-20,809.57,809.57,800.13,801.99,1049429
08-Sep-20,801.92,803.00,791.21,791.21,1192963
04-Sep-20,794.67,800.99,794.67,800.99,415301
03-Sep-20,820.99,832.28,820.99,832.28,387202
02-Sep-20,851.99,852.25,851.99,852.25,494279
01-Sep-20,841.45,841.45,841.45,841.45,1009740
31-Aug-20,866.17,866.17,866.00,866.00,840166
28-Aug-20,855.01,855.01,852.63,852.63,238760
27-Aug-20,876.00,891.55,876.00,891.55,436704
26-Aug-20,866.97,870.84,863.00,870.84,520181
25-Aug-20,868.25,868.25,863.00,863.00,668500
24-Aug-20,866.99,868.97,865.99,865.99,468632
21-Aug-20,877.64,877.65,877.64,877.65,544142
20-Aug-20,881.81,881.99,881.81,881.99,476179
19-Aug-20,857.54,858.55,857.54,858.55,1485190
17-Aug-20,834.80,836.00,834.80,836.00,175548
14-Aug-20,833.61,833.61,833.61,833.61,516838
13-Aug-20,831.77,831.77,828.61,828.61,372937
12-Aug-20,849.76,849.76,849.76,849.76,450372
11-Aug-20,825.53,825.53,825.53,825.53,346722
10-Aug-20,859.70,859.70,859.70,859.70,300895
07-Aug-20,863.28,863.28,862.95,862.95,405603
06-Aug-20,849.07,849.07,849.07,849.07,229248
05-Aug-20,845.69,845.69,845.69,845.69,160681
04-Aug-20,832.64,838.40,832.64,838.00,216597
03-Aug-20,825.00,832.00,825.00,832.00,431547
30-Jul-20,802.95,802.95,802.95,802.95,80295
29-Jul-20,784.09,797.99,784.09,797.99,166871
28-Jul-20,781.04,781.04,781.04,781.04,148397
27-Jul-20,774.50,775.93,774.50,775.93,341237
24-Jul-20,767.44,767.44,767.44,767.44,191860
23-Jul-20,760.80,769.99,760.80,769.99,289195
22-Jul-20,751.56,751.80,751.56,751.80,375792
21-Jul-20,755.33,755.33,755.33,755.33,355005
20-Jul-20,783.93,786.00,783.93,786.00,235199
17-Jul-20,784.70,784.80,784.70,784.80,353125
16-Jul-20,766.06,766.06,766.06,766.06,245139
15-Jul-20,768.50,768.50,768.50,768.50,184440
14-Jul-20,762.99,764.21,762.99,764.21,496472
13-Jul-20,775.00,775.00,768.20,768.20,85182
10-Jul-20,767.28,767.28,767.28,767.28,207165
09-Jul-20,776.07,776.07,776.07,776.07,217299
08-Jul-20,772.37,772.37,772.37,772.37,92684
07-Jul-20,781.38,781.38,781.38,781.38,125020
06-Jul-20,767.00,774.14,767.00,774.14,533442
02-Jul-20,771.87,785.00,771.87,782.00,512617
01-Jul-20,763.82,768.55,763.82,768.55,253148
30-Jun-20,759.98,759.99,759.98,759.99,121597
29-Jun-20,752.59,752.60,752.59,752.60,210727
26-Jun-20,757.19,757.19,757.19,757.19,310447
25-Jun-20,739.26,739.26,739.26,739.26,147852
24-Jun-20,724.13,724.13,724.13,724.13,202756
23-Jun-20,720.00,720.00,720.00,720.00,180000
19-Jun-20,736.46,736.46,736.46,736.46,2371401
18-Jun-20,750.30,750.30,750.30,750.30,180072
15-Jun-20,704.64,704.64,704.64,704.64,246624
12-Jun-20,677.10,678.00,677.10,678.00,2054331
08-Jun-20,652.94,652.94,652.94,652.94,306881
05-Jun-20,656.45,656.45,656.45,656.45,98467
04-Jun-20,679.84,679.84,679.84,679.84,380710
02-Jun-20,724.11,724.11,724.11,724.11,485153
01-Jun-20,752.46,752.46,752.46,752.46,75246
29-May-20,754.23,754.23,754.23,754.23,648637
28-May-20,744.74,744.74,744.25,744.25,372301
26-May-20,713.39,715.92,713.06,715.92,535862
21-May-20,721.00,721.00,719.29,719.29,345327
20-May-20,746.88,746.88,746.88,746.88,104563
19-May-20,756.47,756.47,756.47,756.47,514399
15-May-20,771.30,771.30,771.30,771.30,624753
14-May-20,777.02,777.02,777.02,777.02,7770
12-May-20,772.45,772.45,772.45,772.45,254908
08-May-20,782.00,782.00,782.00,782.00,359720
06-May-20,796.70,796.70,796.70,796.70,79670
30-Apr-20,736.52,736.52,734.01,734.01,514058
29-Apr-20,732.00,732.00,732.00,732.00,7320
28-Apr-20,773.69,773.69,770.80,770.80,231529
27-Apr-20,805.99,805.99,805.98,805.98,427174
23-Apr-20,754.99,754.99,754.99,754.99,75499
22-Apr-20,731.29,735.21,731.29,735.21,191076
17-Apr-20,721.24,721.24,721.24,721.24,302920
13-Apr-20,677.32,677.32,673.81,673.81,88016
03-Apr-20,649.08,649.08,649.08,649.08,71398
01-Apr-20,619.72,619.72,619.72,619.72,6197
26-Mar-20,564.26,564.26,564.26,564.26,5642
23-Mar-20,507.96,507.96,507.96,507.96,325094
17-Mar-20,570.54,570.54,570.54,570.54,810166
16-Mar-20,552.50,552.50,552.50,552.50,27625
13-Mar-20,557.56,557.56,557.56,557.56,55756
03-Mar-20,547.98,551.10,547.98,551.10,33034
27-Feb-20,543.94,543.94,543.90,543.90,723436
26-Feb-20,559.25,559.25,557.49,557.49,335022
19-Feb-20,568.75,568.75,568.75,568.75,193375
18-Feb-20,561.08,561.08,561.08,561.08,398366
14-Feb-20,558.34,558.34,558.34,558.34,55834
12-Feb-20,542.46,543.49,542.46,543.49,325579
11-Feb-20,529.21,529.21,529.21,529.21,370447
28-Jan-20,504.87,504.87,504.87,504.87,151461
23-Jan-20,498.65,498.65,498.65,498.65,448785
21-Jan-20,496.44,496.44,496.44,496.44,49644
15-Jan-20,494.11,494.11,494.11,494.11,49411
14-Jan-20,485.86,485.86,485.86,485.86,194344
10-Jan-20,486.53,486.53,486.53,486.53,194612
09-Jan-20,476.08,476.08,476.08,476.08,666512
08-Jan-20,476.25,476.25,475.54,475.54,190287
06-Jan-20,475.77,475.77,475.77,475.77,47577
03-Jan-20,477.56,477.56,477.56,477.56,1480436
27-Dec-19,471.69,471.69,471.69,471.69,141507
17-Dec-19,452.32,452.32,452.32,452.32,90464
16-Dec-19,451.66,451.66,451.66,451.66,1490478
12-Dec-19,450.40,450.40,450.40,450.40,45040
11-Dec-19,463.51,463.51,463.51,463.51,139053
22-Nov-19,470.27,470.27,470.27,470.27,470270
21-Nov-19,472.49,472.49,472.49,472.49,47249
04-Nov-19,443.23,443.23,443.23,443.23,44323
30-Oct-19,458.61,458.61,458.61,458.61,91722
22-Oct-19,475.24,475.24,475.24,475.24,142572
09-Oct-19,474.99,474.99,474.99,474.99,142497
30-Sep-19,482.31,482.31,482.31,482.31,48231
27-Sep-19,479.71,479.71,479.71,479.71,47971
25-Sep-19,481.72,481.72,481.72,481.72,674408
18-Sep-19,458.92,458.92,458.92,458.92,45892
30-Aug-19,459.36,459.36,459.36,459.36,183744
22-Aug-19,447.50,447.50,447.50,447.50,895000
21-Aug-19,441.13,441.13,441.13,441.13,749921
20-Aug-19,442.03,442.03,442.03,442.03,265218
15-Aug-19,434.94,434.94,434.94,434.94,1174338
14-Aug-19,435.63,435.63,435.63,435.63,348504
06-Aug-19,407.15,407.15,407.15,407.15,1017875

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...