Equinix, Inc. (BVMF:EQIX34)
Brazil
· Delayed Price · Currency is BRL 48.45
+0.30 (0.62%)
Last updated: Dec 5, 2025, 10:52 AM GMT-3
Equinix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.07 | 48.71 | 47.96 | 48.15 | 48.15 | -1.13% | 656 |
| Dec 3, 2025 | 48.90 | 48.90 | 48.07 | 48.70 | 48.70 | 0.29% | 1,685 |
| Dec 2, 2025 | 49.23 | 49.23 | 48.38 | 48.56 | 48.56 | -1.36% | 1,018 |
| Dec 1, 2025 | 50.33 | 50.35 | 49.20 | 49.23 | 49.23 | -1.78% | 4,618 |
| Nov 28, 2025 | 50.67 | 50.67 | 49.90 | 50.12 | 50.12 | -1.09% | 1,074 |
| Nov 27, 2025 | 50.00 | 52.60 | 49.90 | 50.67 | 50.67 | 0.64% | 52 |
| Nov 26, 2025 | 50.00 | 50.70 | 50.00 | 50.35 | 50.35 | -0.18% | 120 |
| Nov 25, 2025 | 51.31 | 51.31 | 50.44 | 50.44 | 50.44 | -0.47% | 5,379 |
| Nov 24, 2025 | 50.86 | 51.39 | 50.45 | 50.68 | 50.68 | -0.41% | 3,540 |
| Nov 21, 2025 | 51.73 | 51.73 | 50.56 | 50.89 | 50.89 | -0.62% | 5,134 |
| Nov 19, 2025 | 51.37 | 51.40 | 51.00 | 51.21 | 51.21 | 2.63% | 4,908 |
| Nov 18, 2025 | 51.59 | 52.02 | 49.90 | 49.90 | 49.90 | -3.67% | 11,039 |
| Nov 17, 2025 | 52.96 | 56.00 | 51.60 | 51.80 | 51.59 | -1.20% | 9,066 |
| Nov 14, 2025 | 51.84 | 52.48 | 51.60 | 52.43 | 52.22 | 0.25% | 8,830 |
| Nov 13, 2025 | 53.78 | 53.79 | 52.25 | 52.30 | 52.09 | -2.97% | 226 |
| Nov 12, 2025 | 54.63 | 54.63 | 53.90 | 53.90 | 53.68 | -0.37% | 495 |
| Nov 11, 2025 | 54.99 | 54.99 | 54.10 | 54.10 | 53.88 | -1.64% | 773 |
| Nov 10, 2025 | 55.33 | 55.33 | 54.65 | 55.00 | 54.78 | - | 372 |
| Nov 7, 2025 | 55.04 | 55.04 | 54.19 | 55.00 | 54.78 | 0.73% | 3,475 |
| Nov 6, 2025 | 56.00 | 56.00 | 54.12 | 54.60 | 54.38 | -1.60% | 5,890 |
| Nov 5, 2025 | 55.15 | 55.49 | 54.50 | 55.49 | 55.26 | -0.27% | 162 |
| Nov 4, 2025 | 55.38 | 56.11 | 55.38 | 55.64 | 55.41 | - | 1,536 |
| Nov 3, 2025 | 57.46 | 57.46 | 55.30 | 55.64 | 55.41 | -2.20% | 4,122 |
| Oct 31, 2025 | 56.44 | 57.00 | 56.22 | 56.89 | 56.66 | 0.80% | 252 |
| Oct 30, 2025 | 55.64 | 57.09 | 55.46 | 56.44 | 56.21 | 5.50% | 968 |
| Oct 29, 2025 | 55.55 | 55.55 | 53.41 | 53.50 | 53.28 | -2.73% | 911 |
| Oct 28, 2025 | 57.42 | 57.42 | 55.00 | 55.00 | 54.78 | -3.25% | 898 |
| Oct 27, 2025 | 56.94 | 57.17 | 56.06 | 56.85 | 56.62 | -0.16% | 2,979 |
| Oct 24, 2025 | 54.80 | 56.94 | 54.80 | 56.94 | 56.71 | 1.82% | 104 |
| Oct 23, 2025 | 55.02 | 56.04 | 55.02 | 55.92 | 55.69 | -0.41% | 25 |
| Oct 22, 2025 | 55.99 | 56.15 | 55.43 | 56.15 | 55.92 | 1.30% | 101 |
| Oct 21, 2025 | 54.48 | 55.43 | 54.48 | 55.43 | 55.20 | -0.31% | 221 |
| Oct 20, 2025 | 55.50 | 55.60 | 54.73 | 55.60 | 55.37 | 1.18% | 11,288 |
| Oct 17, 2025 | 58.28 | 58.28 | 54.95 | 54.95 | 54.73 | -0.87% | 21 |
| Oct 16, 2025 | 55.70 | 56.56 | 55.43 | 55.43 | 55.20 | -1.62% | 228 |
| Oct 15, 2025 | 56.27 | 56.40 | 55.61 | 56.34 | 56.11 | 1.26% | 1,057 |
| Oct 14, 2025 | 55.17 | 56.08 | 54.90 | 55.64 | 55.41 | 0.85% | 1,147 |
| Oct 13, 2025 | 55.20 | 55.29 | 54.66 | 55.17 | 54.94 | 0.31% | 245 |
| Oct 10, 2025 | 54.56 | 55.23 | 54.41 | 55.00 | 54.78 | 1.64% | 1,382 |
| Oct 9, 2025 | 53.82 | 54.25 | 53.81 | 54.11 | 53.89 | 0.43% | 594 |
| Oct 8, 2025 | 53.22 | 53.90 | 52.40 | 53.88 | 53.66 | 2.26% | 220 |
| Oct 7, 2025 | 52.73 | 52.73 | 52.12 | 52.69 | 52.47 | 0.82% | 221 |
| Oct 6, 2025 | 51.75 | 52.68 | 51.56 | 52.26 | 52.05 | 0.99% | 984 |
| Oct 3, 2025 | 51.69 | 52.11 | 51.69 | 51.75 | 51.54 | 0.68% | 879 |
| Oct 2, 2025 | 51.52 | 52.11 | 51.32 | 51.40 | 51.19 | -0.91% | 127 |
| Oct 1, 2025 | 52.18 | 52.40 | 51.57 | 51.87 | 51.66 | 0.41% | 2,779 |
| Sep 30, 2025 | 51.67 | 52.20 | 51.55 | 51.66 | 51.45 | -0.39% | 104 |
| Sep 29, 2025 | 53.38 | 53.38 | 51.78 | 51.86 | 51.65 | -1.87% | 155 |
| Sep 26, 2025 | 52.32 | 52.85 | 52.14 | 52.85 | 52.63 | 0.30% | 27 |
| Sep 25, 2025 | 52.68 | 52.80 | 52.32 | 52.69 | 52.47 | 0.02% | 493 |
| Sep 24, 2025 | 53.12 | 53.12 | 52.57 | 52.68 | 52.46 | -0.83% | 81 |
| Sep 23, 2025 | 53.47 | 53.47 | 52.89 | 53.12 | 52.90 | 0.34% | 4,657 |
| Sep 22, 2025 | 52.50 | 53.28 | 52.50 | 52.94 | 52.72 | 0.65% | 1,512 |
| Sep 19, 2025 | 52.89 | 52.89 | 52.35 | 52.60 | 52.38 | 1.70% | 274 |
| Sep 18, 2025 | 52.14 | 52.40 | 51.70 | 51.72 | 51.51 | -0.15% | 391 |
| Sep 17, 2025 | 52.00 | 52.45 | 51.66 | 51.80 | 51.59 | 0.29% | 121 |
| Sep 16, 2025 | 52.45 | 52.52 | 51.24 | 51.65 | 51.44 | -2.55% | 8,399 |
| Sep 15, 2025 | 53.28 | 53.45 | 52.55 | 53.00 | 52.78 | -0.09% | 513 |
| Sep 12, 2025 | 53.85 | 53.85 | 52.85 | 53.05 | 52.83 | -1.30% | 308 |
| Sep 11, 2025 | 52.50 | 53.75 | 52.50 | 53.75 | 53.53 | 1.28% | 1,076 |
| Sep 10, 2025 | 51.66 | 54.12 | 51.66 | 53.07 | 52.85 | 1.45% | 429 |
| Sep 9, 2025 | 51.92 | 52.75 | 51.80 | 52.31 | 52.10 | 0.69% | 95 |
| Sep 8, 2025 | 53.00 | 53.00 | 51.60 | 51.95 | 51.74 | -0.50% | 5,002 |
| Sep 5, 2025 | 52.47 | 52.48 | 52.15 | 52.21 | 52.00 | 0.50% | 6,945 |
| Sep 4, 2025 | 52.45 | 52.45 | 51.83 | 51.95 | 51.74 | -0.12% | 1,441 |
| Sep 3, 2025 | 52.03 | 52.80 | 51.44 | 52.01 | 51.80 | -1.96% | 318 |
| Sep 2, 2025 | 54.09 | 54.09 | 52.60 | 53.05 | 52.83 | -1.92% | 137 |
| Sep 1, 2025 | 56.05 | 56.05 | 52.00 | 54.09 | 53.87 | 0.22% | 1,821 |
| Aug 29, 2025 | 53.60 | 53.97 | 53.00 | 53.97 | 53.75 | 2.02% | 1,862 |
| Aug 28, 2025 | 52.90 | 53.40 | 52.90 | 52.90 | 52.68 | -1.31% | 270 |
| Aug 27, 2025 | 53.55 | 53.80 | 53.35 | 53.60 | 53.38 | 0.94% | 1,457 |
| Aug 26, 2025 | 52.96 | 53.13 | 52.76 | 53.10 | 52.88 | -0.09% | 61 |
| Aug 25, 2025 | 54.19 | 54.19 | 52.89 | 53.15 | 52.93 | -0.09% | 89 |
| Aug 22, 2025 | 52.74 | 53.85 | 52.74 | 53.20 | 52.98 | 0.87% | 266 |
| Aug 21, 2025 | 53.25 | 53.25 | 52.45 | 52.74 | 52.52 | -1.03% | 36 |
| Aug 20, 2025 | 55.29 | 55.29 | 52.90 | 53.29 | 53.07 | -3.63% | 726 |
| Aug 19, 2025 | 52.98 | 55.30 | 52.22 | 55.30 | 55.07 | 5.43% | 311 |
| Aug 18, 2025 | 53.68 | 55.30 | 52.45 | 52.45 | 52.03 | -1.30% | 247 |
| Aug 15, 2025 | 51.50 | 53.14 | 51.50 | 53.14 | 52.71 | 0.76% | 713 |
| Aug 14, 2025 | 53.05 | 53.05 | 51.80 | 52.74 | 52.31 | -0.58% | 634 |
| Aug 13, 2025 | 53.10 | 53.30 | 52.80 | 53.05 | 52.62 | 0.28% | 3,679 |
| Aug 12, 2025 | 53.43 | 53.43 | 52.25 | 52.90 | 52.47 | - | 1,001 |
| Aug 11, 2025 | 52.55 | 53.20 | 52.43 | 52.90 | 52.47 | 0.19% | 1,743 |
| Aug 8, 2025 | 53.15 | 53.15 | 52.60 | 52.80 | 52.37 | -0.19% | 193 |
| Aug 7, 2025 | 53.05 | 53.19 | 52.50 | 52.90 | 52.47 | -0.28% | 530 |
| Aug 6, 2025 | 53.75 | 53.75 | 52.75 | 53.05 | 52.62 | -0.75% | 3,143 |
| Aug 5, 2025 | 54.10 | 54.10 | 53.37 | 53.45 | 53.02 | -0.21% | 1,081 |
| Aug 4, 2025 | 54.19 | 54.19 | 53.00 | 53.56 | 53.13 | -0.17% | 415 |
| Aug 1, 2025 | 53.78 | 54.40 | 53.06 | 53.65 | 53.22 | -2.54% | 692 |
| Jul 31, 2025 | 55.43 | 57.09 | 55.05 | 55.05 | 54.61 | -0.69% | 842 |
| Jul 30, 2025 | 56.34 | 56.60 | 55.43 | 55.43 | 54.98 | -1.65% | 39 |
| Jul 29, 2025 | 56.10 | 56.58 | 56.10 | 56.36 | 55.90 | 1.04% | 346 |
| Jul 28, 2025 | 55.62 | 56.22 | 55.62 | 55.78 | 55.33 | 0.31% | 69 |
| Jul 25, 2025 | 54.55 | 55.71 | 54.51 | 55.61 | 55.16 | 1.94% | 325 |
| Jul 24, 2025 | 54.90 | 55.01 | 54.50 | 54.55 | 54.11 | -0.64% | 107,498 |
| Jul 23, 2025 | 56.28 | 56.28 | 54.90 | 54.90 | 54.46 | -1.70% | 477 |
| Jul 22, 2025 | 55.45 | 56.20 | 55.30 | 55.85 | 55.40 | 1.55% | 581 |
| Jul 21, 2025 | 54.81 | 55.80 | 54.81 | 55.00 | 54.56 | 1.38% | 751 |
| Jul 18, 2025 | 54.00 | 54.38 | 53.70 | 54.25 | 53.81 | 1.36% | 462 |
| Jul 17, 2025 | 53.74 | 53.80 | 53.52 | 53.52 | 53.09 | 0.70% | 1,909 |