Cotação atual, histórico e gráfico do papel: LAND3

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 LAND3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	0,07%	0,01	13,57	13,44	13,44	13,83	161K	106
20/01/2025	-1,74%	-0,24	13,56	13,57	13,51	13,80	192K	119
17/01/2025	4,86%	0,64	13,80	13,08	13,08	13,80	318K	109
16/01/2025	2,33%	0,30	13,16	12,77	12,77	13,35	269K	112
15/01/2025	1,26%	0,16	12,86	13,00	12,86	13,20	469K	116
14/01/2025	0,24%	0,03	12,70	12,63	12,60	13,19	202K	129
13/01/2025	-0,78%	-0,10	12,67	12,81	12,64	13,23	253K	129

10/01/2025	-3,62%	-0,48	12,77	13,70	12,77	13,70	387K	154
09/01/2025	-2,65%	-0,36	13,25	13,53	13,25	14,05	319K	138
08/01/2025	-0,73%	-0,10	13,61	13,75	13,61	13,99	290K	140
07/01/2025	0,15%	0,02	13,71	13,72	13,71	13,94	131K	80
06/01/2025	-5,33%	-0,77	13,69	14,32	13,65	14,32	401K	147
03/01/2025	4,48%	0,62	14,46	13,84	13,55	14,56	1M	257
02/01/2025	-1,56%	-0,22	13,84	13,95	13,64	14,19	399K	142
30/12/2024	0,50%	0,07	14,06	13,89	13,88	14,40	1M	203
27/12/2024	2,12%	0,29	13,99	13,85	13,40	13,99	264K	136
26/12/2024	3,63%	0,48	13,70	13,13	13,09	13,70	190K	117
23/12/2024	-0,23%	-0,03	13,22	13,12	12,89	13,26	173K	99
20/12/2024	2,16%	0,28	13,25	12,85	12,71	13,50	375K	136
19/12/2024	-2,11%	-0,28	12,97	13,35	12,97	13,37	172K	94
18/12/2024	-2,79%	-0,38	13,25	13,77	13,04	13,77	6M	126
17/12/2024	-1,45%	-0,20	13,63	13,69	13,36	13,89	242K	118
16/12/2024	1,69%	0,23	13,83	13,89	13,47	13,97	451K	92
13/12/2024	1,72%	0,23	13,60	13,48	13,29	13,84	505K	126
12/12/2024	-3,19%	-0,44	13,37	13,68	13,14	13,77	372K	158
11/12/2024	2,30%	0,31	13,81	13,50	13,01	13,81	429K	141
10/12/2024	2,66%	0,35	13,50	13,15	13,01	13,50	242K	132
09/12/2024	4,37%	0,55	13,15	12,48	12,38	13,15	209K	128
06/12/2024	-0,16%	-0,02	12,60	12,62	12,01	12,85	464K	181
05/12/2024	9,74%	1,12	12,62	11,52	11,52	12,62	458K	144
04/12/2024	0,00%	0,00	11,50	11,47	11,20	11,50	300K	124
03/12/2024	4,36%	0,48	11,50	11,03	10,97	11,50	199K	130
02/12/2024	0,46%	0,05	11,02	11,01	11,00	11,39	387K	153
29/11/2024	-1,26%	-0,14	10,97	11,10	10,97	11,34	324K	144
28/11/2024	0,54%	0,06	11,11	11,07	11,07	11,34	422K	182
27/11/2024	-2,90%	-0,33	11,05	11,30	11,05	11,65	443K	176
26/11/2024	-0,78%	-0,09	11,38	11,62	11,29	11,62	178K	110
25/11/2024	1,50%	0,17	11,47	11,17	11,17	11,51	154K	117
22/11/2024	1,35%	0,15	11,30	11,15	11,15	11,62	261K	150
21/11/2024	2,67%	0,29	11,15	10,88	10,88	11,56	953K	217
19/11/2024	-3,89%	-0,44	10,86	11,30	10,81	11,93	2M	347
18/11/2024	-0,44%	-0,05	11,30	11,37	11,30	11,75	219K	136
14/11/2024	-1,30%	-0,15	11,35	11,60	11,31	11,77	220K	136
13/11/2024	-0,43%	-0,05	11,50	11,58	11,39	11,79	425K	199
12/11/2024	-5,09%	-0,62	11,55	12,21	11,51	12,32	715K	297
11/11/2024	-0,49%	-0,06	12,17	12,27	12,17	12,47	253K	124
08/11/2024	-0,16%	-0,02	12,23	12,59	12,22	12,59	218K	140
07/11/2024	-0,81%	-0,10	12,25	12,54	12,19	12,65	260K	155
06/11/2024	0,41%	0,05	12,35	12,30	12,22	12,60	400K	170
05/11/2024	-2,84%	-0,36	12,30	12,67	12,30	12,95	402K	175
04/11/2024	1,52%	0,19	12,66	12,41	12,41	12,90	197K	122
01/11/2024	0,56%	0,07	12,47	12,45	12,41	12,79	311K	163
31/10/2024	-2,90%	-0,37	12,40	12,76	12,40	13,01	518K	208
30/10/2024	-3,26%	-0,43	12,77	13,35	12,70	13,45	884K	302
29/10/2024	-2,51%	-0,34	13,20	13,51	13,02	13,51	561K	211
28/10/2024	2,89%	0,38	13,54	13,15	13,15	13,54	190K	116
25/10/2024	-3,52%	-0,48	13,16	13,63	13,00	13,67	425K	219
24/10/2024	-0,15%	-0,02	13,64	13,64	12,53	13,64	615K	251
23/10/2024	0,66%	0,09	13,66	13,68	13,20	13,68	147K	101
22/10/2024	-0,15%	-0,02	13,57	13,31	12,87	13,65	792K	214
21/10/2024	-0,22%	-0,03	13,59	13,63	13,37	13,64	248K	126
18/10/2024	1,26%	0,17	13,62	13,46	13,37	13,63	472K	284
17/10/2024	5,16%	0,66	13,45	12,84	12,63	13,51	1M	619
16/10/2024	-4,84%	-0,65	12,79	13,53	12,79	13,54	6M	204
15/10/2024	0,00%	0,00	13,44	13,27	13,25	13,54	245K	131
14/10/2024	0,37%	0,05	13,44	13,40	13,16	13,54	318K	130
11/10/2024	2,76%	0,36	13,39	13,17	12,85	13,47	294K	179
10/10/2024	0,23%	0,03	13,03	13,19	12,59	13,19	191K	123
09/10/2024	-1,52%	-0,20	13,00	13,33	12,71	13,33	245K	147
08/10/2024	1,54%	0,20	13,20	12,99	12,62	13,20	263K	145
07/10/2024	0,62%	0,08	13,00	12,89	12,72	13,09	243K	141
04/10/2024	-0,54%	-0,07	12,92	12,94	12,50	12,94	242K	116
03/10/2024	0,93%	0,12	12,99	12,87	12,21	12,99	353K	165
02/10/2024	5,41%	0,66	12,87	12,33	12,23	13,07	425K	173
01/10/2024	0,08%	0,01	12,21	12,20	12,10	12,35	207K	109
30/09/2024	-4,31%	-0,55	12,20	12,61	12,20	13,04	831K	307
27/09/2024	0,55%	0,07	12,75	12,75	12,70	13,15	343K	144
26/09/2024	-0,16%	-0,02	12,68	12,70	12,54	13,01	366K	182
25/09/2024	-1,32%	-0,17	12,70	12,80	12,70	13,12	738K	128
24/09/2024	-1,76%	-0,23	12,87	13,15	12,87	13,50	441K	188
23/09/2024	-2,38%	-0,32	13,10	13,49	13,10	13,49	331K	148
20/09/2024	-3,59%	-0,50	13,42	13,65	13,42	13,86	2M	295
19/09/2024	0,29%	0,04	13,92	13,80	13,74	14,20	1M	140
18/09/2024	-1,00%	-0,14	13,88	14,02	13,87	14,38	371K	165
17/09/2024	-1,54%	-0,22	14,02	13,92	13,91	14,39	475K	178
16/09/2024	3,26%	0,45	14,24	13,80	13,25	14,40	2M	327
13/09/2024	6,90%	0,89	13,79	12,78	12,78	13,80	3M	797
12/09/2024	0,94%	0,12	12,90	12,61	12,50	13,07	1M	485
11/09/2024	2,73%	0,34	12,78	12,26	12,26	12,86	702K	329
10/09/2024	1,63%	0,20	12,44	12,26	11,88	12,54	609K	254
09/09/2024	-0,33%	-0,04	12,24	12,46	11,63	12,46	1M	395
06/09/2024	-0,81%	-0,10	12,28	12,38	12,20	12,38	124K	80
05/09/2024	2,15%	0,26	12,38	12,36	12,11	12,53	368K	175
04/09/2024	-1,38%	-0,17	12,12	12,31	12,11	12,46	452K	224
03/09/2024	-3,53%	-0,45	12,29	12,73	12,29	12,99	1M	322
02/09/2024	0,31%	0,04	12,74	12,70	12,70	13,21	1M	371
30/08/2024	-0,78%	-0,10	12,70	12,61	12,42	13,08	1M	396
29/08/2024	-8,24%	-1,15	12,80	13,68	12,01	13,97	5M	1.615
28/08/2024	-0,71%	-0,10	13,95	14,16	13,65	14,17	2M	485
27/08/2024	-1,33%	-0,19	14,05	14,27	13,63	15,09	3M	801
26/08/2024	7,96%	1,05	14,24	13,38	13,05	14,90	5M	1.304
23/08/2024	3,61%	0,46	13,19	12,88	12,88	13,38	270K	128
22/08/2024	1,84%	0,23	12,73	12,67	12,35	12,73	303K	135
21/08/2024	4,43%	0,53	12,50	11,98	11,98	12,61	412K	172
20/08/2024	-1,32%	-0,16	11,97	12,20	11,97	12,79	1M	396
19/08/2024	0,66%	0,08	12,13	12,05	11,86	12,37	431K	154
16/08/2024	-5,86%	-0,75	12,05	12,64	12,03	12,64	877K	276
15/08/2024	-3,03%	-0,40	12,80	13,48	12,63	13,48	670K	218
14/08/2024	0,08%	0,01	13,20	13,21	13,00	13,58	542K	193
13/08/2024	-0,30%	-0,04	13,19	13,28	13,15	13,58	161K	104
12/08/2024	0,53%	0,07	13,23	13,11	13,11	13,45	211K	111
09/08/2024	-0,30%	-0,04	13,16	13,13	13,06	13,39	382K	93
08/08/2024	-1,57%	-0,21	13,20	13,52	13,10	13,79	405K	145
07/08/2024	-3,11%	-0,43	13,41	13,84	13,41	14,19	227K	99
06/08/2024	-2,60%	-0,37	13,84	14,25	13,84	14,75	830K	306
05/08/2024	-2,20%	-0,32	14,21	14,25	13,87	14,60	312K	133
02/08/2024	0,21%	0,03	14,53	14,26	14,24	14,74	123K	71
01/08/2024	4,92%	0,68	14,50	13,80	13,68	14,50	309K	135
31/07/2024	-3,22%	-0,46	13,82	14,28	13,82	14,55	652K	287
30/07/2024	-2,86%	-0,42	14,28	14,64	14,16	14,75	251K	116
29/07/2024	0,00%	0,00	14,70	14,66	14,44	14,89	2M	238
26/07/2024	1,31%	0,19	14,70	14,33	14,33	15,00	559K	158
25/07/2024	2,18%	0,31	14,51	14,20	13,64	14,86	2M	393
24/07/2024	1,79%	0,25	14,20	14,07	13,82	14,25	6M	377
23/07/2024	-3,86%	-0,56	13,95	14,73	13,94	14,73	859K	388
22/07/2024	1,82%	0,26	14,51	14,37	14,24	14,96	457K	272
19/07/2024	0,07%	0,01	14,25	14,57	14,16	14,57	390K	234
18/07/2024	-1,73%	-0,25	14,24	14,66	14,19	14,66	487K	274
17/07/2024	-1,70%	-0,25	14,49	14,93	14,45	14,95	382K	235
16/07/2024	1,24%	0,18	14,74	14,59	14,36	14,96	343K	209
15/07/2024	2,32%	0,33	14,56	14,50	14,32	14,69	337K	190
12/07/2024	-0,07%	-0,01	14,23	14,25	14,22	14,74	3M	287
11/07/2024	1,71%	0,24	14,24	14,24	14,07	14,27	546K	223
10/07/2024	-	-	14,00	14,23	14,00	14,39	937K	278

Date,Open,High,Low,Close,Volume
21-Jan-25,13.44,13.83,13.44,13.57,161463
20-Jan-25,13.57,13.80,13.51,13.56,192199
17-Jan-25,13.08,13.80,13.08,13.80,318366
16-Jan-25,12.77,13.35,12.77,13.16,269058
15-Jan-25,13.00,13.20,12.86,12.86,469357
14-Jan-25,12.63,13.19,12.60,12.70,201523
13-Jan-25,12.81,13.23,12.64,12.67,253060
10-Jan-25,13.70,13.70,12.77,12.77,387028
09-Jan-25,13.53,14.05,13.25,13.25,319339
08-Jan-25,13.75,13.99,13.61,13.61,289751
07-Jan-25,13.72,13.94,13.71,13.71,131186
06-Jan-25,14.32,14.32,13.65,13.69,401008
03-Jan-25,13.84,14.56,13.55,14.46,1105999
02-Jan-25,13.95,14.19,13.64,13.84,399231
30-Dec-24,13.89,14.40,13.88,14.06,1011575
27-Dec-24,13.85,13.99,13.40,13.99,263894
26-Dec-24,13.13,13.70,13.09,13.70,189511
23-Dec-24,13.12,13.26,12.89,13.22,172833
20-Dec-24,12.85,13.50,12.71,13.25,375378
19-Dec-24,13.35,13.37,12.97,12.97,172012
18-Dec-24,13.77,13.77,13.04,13.25,5902112
17-Dec-24,13.69,13.89,13.36,13.63,242293
16-Dec-24,13.89,13.97,13.47,13.83,451443
13-Dec-24,13.48,13.84,13.29,13.60,505052
12-Dec-24,13.68,13.77,13.14,13.37,372489
11-Dec-24,13.50,13.81,13.01,13.81,428873
10-Dec-24,13.15,13.50,13.01,13.50,241950
09-Dec-24,12.48,13.15,12.38,13.15,208582
06-Dec-24,12.62,12.85,12.01,12.60,464070
05-Dec-24,11.52,12.62,11.52,12.62,458013
04-Dec-24,11.47,11.50,11.20,11.50,300275
03-Dec-24,11.03,11.50,10.97,11.50,198876
02-Dec-24,11.01,11.39,11.00,11.02,387066
29-Nov-24,11.10,11.34,10.97,10.97,324446
28-Nov-24,11.07,11.34,11.07,11.11,421901
27-Nov-24,11.30,11.65,11.05,11.05,443296
26-Nov-24,11.62,11.62,11.29,11.38,177830
25-Nov-24,11.17,11.51,11.17,11.47,153846
22-Nov-24,11.15,11.62,11.15,11.30,261065
21-Nov-24,10.88,11.56,10.88,11.15,952686
19-Nov-24,11.30,11.93,10.81,10.86,1700697
18-Nov-24,11.37,11.75,11.30,11.30,218714
14-Nov-24,11.60,11.77,11.31,11.35,219676
13-Nov-24,11.58,11.79,11.39,11.50,425212
12-Nov-24,12.21,12.32,11.51,11.55,714956
11-Nov-24,12.27,12.47,12.17,12.17,253396
08-Nov-24,12.59,12.59,12.22,12.23,217676
07-Nov-24,12.54,12.65,12.19,12.25,259743
06-Nov-24,12.30,12.60,12.22,12.35,399901
05-Nov-24,12.67,12.95,12.30,12.30,401660
04-Nov-24,12.41,12.90,12.41,12.66,197377
01-Nov-24,12.45,12.79,12.41,12.47,310549
31-Oct-24,12.76,13.01,12.40,12.40,518396
30-Oct-24,13.35,13.45,12.70,12.77,883927
29-Oct-24,13.51,13.51,13.02,13.20,560953
28-Oct-24,13.15,13.54,13.15,13.54,190299
25-Oct-24,13.63,13.67,13.00,13.16,425323
24-Oct-24,13.64,13.64,12.53,13.64,614818
23-Oct-24,13.68,13.68,13.20,13.66,147300
22-Oct-24,13.31,13.65,12.87,13.57,791853
21-Oct-24,13.63,13.64,13.37,13.59,247834
18-Oct-24,13.46,13.63,13.37,13.62,472395
17-Oct-24,12.84,13.51,12.63,13.45,1322056
16-Oct-24,13.53,13.54,12.79,12.79,6084856
15-Oct-24,13.27,13.54,13.25,13.44,245026
14-Oct-24,13.40,13.54,13.16,13.44,318233
11-Oct-24,13.17,13.47,12.85,13.39,293670
10-Oct-24,13.19,13.19,12.59,13.03,191146
09-Oct-24,13.33,13.33,12.71,13.00,244992
08-Oct-24,12.99,13.20,12.62,13.20,263021
07-Oct-24,12.89,13.09,12.72,13.00,243434
04-Oct-24,12.94,12.94,12.50,12.92,242062
03-Oct-24,12.87,12.99,12.21,12.99,352700
02-Oct-24,12.33,13.07,12.23,12.87,424629
01-Oct-24,12.20,12.35,12.10,12.21,206850
30-Sep-24,12.61,13.04,12.20,12.20,831438
27-Sep-24,12.75,13.15,12.70,12.75,342714
26-Sep-24,12.70,13.01,12.54,12.68,366345
25-Sep-24,12.80,13.12,12.70,12.70,737942
24-Sep-24,13.15,13.50,12.87,12.87,441461
23-Sep-24,13.49,13.49,13.10,13.10,330677
20-Sep-24,13.65,13.86,13.42,13.42,1885163
19-Sep-24,13.80,14.20,13.74,13.92,1235595
18-Sep-24,14.02,14.38,13.87,13.88,370854
17-Sep-24,13.92,14.39,13.91,14.02,474593
16-Sep-24,13.80,14.40,13.25,14.24,1553676
13-Sep-24,12.78,13.80,12.78,13.79,3327761
12-Sep-24,12.61,13.07,12.50,12.90,1294409
11-Sep-24,12.26,12.86,12.26,12.78,702274
10-Sep-24,12.26,12.54,11.88,12.44,608650
09-Sep-24,12.46,12.46,11.63,12.24,1070741
06-Sep-24,12.38,12.38,12.20,12.28,124016
05-Sep-24,12.36,12.53,12.11,12.38,367748
04-Sep-24,12.31,12.46,12.11,12.12,452075
03-Sep-24,12.73,12.99,12.29,12.29,1141801
02-Sep-24,12.70,13.21,12.70,12.74,1125531
30-Aug-24,12.61,13.08,12.42,12.70,1295544
29-Aug-24,13.68,13.97,12.01,12.80,5036865
28-Aug-24,14.16,14.17,13.65,13.95,1536504
27-Aug-24,14.27,15.09,13.63,14.05,2736135
26-Aug-24,13.38,14.90,13.05,14.24,4504890
23-Aug-24,12.88,13.38,12.88,13.19,270135
22-Aug-24,12.67,12.73,12.35,12.73,303392
21-Aug-24,11.98,12.61,11.98,12.50,411703
20-Aug-24,12.20,12.79,11.97,11.97,1469006
19-Aug-24,12.05,12.37,11.86,12.13,431331
16-Aug-24,12.64,12.64,12.03,12.05,877381
15-Aug-24,13.48,13.48,12.63,12.80,669740
14-Aug-24,13.21,13.58,13.00,13.20,542479
13-Aug-24,13.28,13.58,13.15,13.19,160630
12-Aug-24,13.11,13.45,13.11,13.23,211057
09-Aug-24,13.13,13.39,13.06,13.16,382189
08-Aug-24,13.52,13.79,13.10,13.20,405009
07-Aug-24,13.84,14.19,13.41,13.41,227172
06-Aug-24,14.25,14.75,13.84,13.84,829763
05-Aug-24,14.25,14.60,13.87,14.21,312437
02-Aug-24,14.26,14.74,14.24,14.53,122818
01-Aug-24,13.80,14.50,13.68,14.50,309480
31-Jul-24,14.28,14.55,13.82,13.82,652191
30-Jul-24,14.64,14.75,14.16,14.28,251218
29-Jul-24,14.66,14.89,14.44,14.70,2006652
26-Jul-24,14.33,15.00,14.33,14.70,559495
25-Jul-24,14.20,14.86,13.64,14.51,2373526
24-Jul-24,14.07,14.25,13.82,14.20,6057493
23-Jul-24,14.73,14.73,13.94,13.95,859223
22-Jul-24,14.37,14.96,14.24,14.51,457174
19-Jul-24,14.57,14.57,14.16,14.25,390228
18-Jul-24,14.66,14.66,14.19,14.24,486732
17-Jul-24,14.93,14.95,14.45,14.49,381884
16-Jul-24,14.59,14.96,14.36,14.74,342782
15-Jul-24,14.50,14.69,14.32,14.56,336504
12-Jul-24,14.25,14.74,14.22,14.23,2840259
11-Jul-24,14.24,14.27,14.07,14.24,546291
10-Jul-24,14.23,14.39,14.00,14.00,936922

*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: LAND3