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
16/05/2025	-1,84%	-0,22	11,72	11,88	11,63	11,99	299K	145
15/05/2025	-3,32%	-0,41	11,94	12,12	11,88	12,25	246K	137
14/05/2025	2,57%	0,31	12,35	12,13	11,64	12,46	562K	320
13/05/2025	-0,74%	-0,09	12,04	12,26	11,79	12,40	39M	280
12/05/2025	1,08%	0,13	12,13	11,95	11,92	12,50	501K	239
09/05/2025	0,67%	0,08	12,00	12,00	11,85	12,34	608K	357
08/05/2025	0,68%	0,08	11,92	11,76	11,70	12,21	583K	204

07/05/2025	0,77%	0,09	11,84	11,78	11,62	11,88	248K	120
06/05/2025	-0,59%	-0,07	11,75	11,98	11,73	12,05	213K	138
05/05/2025	-0,34%	-0,04	11,82	11,70	11,51	12,02	335K	206
02/05/2025	-0,75%	-0,09	11,86	12,00	11,44	12,13	1M	339
30/04/2025	-1,32%	-0,16	11,95	12,09	11,66	12,23	990K	248
29/04/2025	-2,57%	-0,32	12,11	12,42	12,11	12,68	801K	156
28/04/2025	-8,74%	-1,19	12,43	13,51	12,28	13,54	7M	498
25/04/2025	-0,29%	-0,04	13,62	13,59	13,43	13,77	189K	99
24/04/2025	-1,01%	-0,14	13,66	13,99	13,66	13,99	317K	146
23/04/2025	-1,43%	-0,20	13,80	14,01	13,80	14,31	213K	109
22/04/2025	-1,89%	-0,27	14,00	14,21	13,96	14,33	701K	150
17/04/2025	0,99%	0,14	14,27	14,25	14,12	14,39	596K	166
16/04/2025	-0,91%	-0,13	14,13	14,49	14,13	14,49	228K	109
15/04/2025	-1,59%	-0,23	14,26	14,77	14,23	14,77	603K	109
14/04/2025	2,33%	0,33	14,49	14,24	14,23	14,49	573K	125
11/04/2025	-0,49%	-0,07	14,16	14,22	14,16	14,36	598K	130
10/04/2025	-2,40%	-0,35	14,23	14,69	14,23	14,69	217K	99
09/04/2025	0,07%	0,01	14,58	14,34	14,10	14,58	770K	261
08/04/2025	-1,42%	-0,21	14,57	14,76	14,25	14,82	394K	233
07/04/2025	0,54%	0,08	14,78	14,50	14,03	14,78	360K	219
04/04/2025	-3,29%	-0,50	14,70	14,99	14,29	14,99	352K	161
03/04/2025	7,42%	1,05	15,20	14,26	13,95	15,36	1M	447
02/04/2025	-2,08%	-0,30	14,15	14,28	14,13	14,67	301K	185
01/04/2025	-2,50%	-0,37	14,45	15,10	14,25	15,10	349K	194
31/03/2025	2,35%	0,34	14,82	14,48	14,30	14,84	146K	85
28/03/2025	-0,21%	-0,03	14,48	14,50	14,30	14,72	162K	106
27/03/2025	-1,36%	-0,20	14,51	14,73	14,24	15,01	458K	135
26/03/2025	-1,93%	-0,29	14,71	15,09	14,47	15,42	397K	118
25/03/2025	1,15%	0,17	15,00	14,89	14,65	15,00	163K	90
24/03/2025	1,09%	0,16	14,83	14,30	14,30	14,84	97K	63
21/03/2025	-1,01%	-0,15	14,67	14,82	14,43	14,92	319K	100
20/03/2025	-4,39%	-0,68	14,82	15,38	14,81	15,43	620K	142
19/03/2025	-1,02%	-0,16	15,50	15,50	15,04	15,64	520K	157
18/03/2025	-0,19%	-0,03	15,66	15,69	15,39	15,82	304K	115
17/03/2025	-0,70%	-0,11	15,69	15,81	15,46	15,99	787K	206
14/03/2025	-0,82%	-0,13	15,80	15,94	15,68	15,95	249K	150
13/03/2025	0,89%	0,14	15,93	15,64	15,64	15,94	313K	173
12/03/2025	0,83%	0,13	15,79	15,52	15,52	15,85	183K	106
11/03/2025	0,71%	0,11	15,66	15,26	15,26	15,93	301K	171
10/03/2025	2,17%	0,33	15,55	15,32	15,20	15,67	196K	96
07/03/2025	-2,44%	-0,38	15,22	15,58	15,22	15,74	242K	110
06/03/2025	-1,58%	-0,25	15,60	15,89	15,34	15,89	387K	210
05/03/2025	0,96%	0,15	15,85	15,50	15,10	15,87	182K	100
28/02/2025	-0,63%	-0,10	15,70	15,99	15,44	15,99	285K	143
27/02/2025	1,28%	0,20	15,80	15,39	15,37	15,96	555K	190
26/02/2025	-0,26%	-0,04	15,60	15,43	15,40	15,93	393K	197
25/02/2025	1,76%	0,27	15,64	15,32	15,31	15,89	450K	182
24/02/2025	0,39%	0,06	15,37	15,31	15,31	15,73	395K	196
21/02/2025	0,79%	0,12	15,31	15,13	15,01	15,31	598K	184
20/02/2025	1,47%	0,22	15,19	14,97	14,80	15,20	398K	127
19/02/2025	-0,66%	-0,10	14,97	15,14	14,82	15,14	297K	151
18/02/2025	0,20%	0,03	15,07	15,10	14,73	15,10	377K	163
17/02/2025	2,17%	0,32	15,04	14,69	14,55	15,26	362K	112
14/02/2025	-0,67%	-0,10	14,72	14,86	14,44	14,86	186K	108
13/02/2025	7,47%	1,03	14,82	13,66	13,66	15,05	7M	317
12/02/2025	-0,58%	-0,08	13,79	13,76	13,76	14,05	143K	95
11/02/2025	-0,22%	-0,03	13,87	13,78	13,62	14,20	261K	116
10/02/2025	-0,71%	-0,10	13,90	14,06	13,70	14,08	163K	95
07/02/2025	-0,71%	-0,10	14,00	14,09	13,86	14,19	170K	116
06/02/2025	-3,03%	-0,44	14,10	14,40	13,16	14,51	496K	268
05/02/2025	-3,07%	-0,46	14,54	15,00	14,22	15,00	495K	152
04/02/2025	0,13%	0,02	15,00	14,97	14,83	15,00	316K	174
03/02/2025	0,54%	0,08	14,98	14,88	14,70	14,98	280K	159
31/01/2025	-0,67%	-0,10	14,90	15,04	14,50	15,05	358K	135
30/01/2025	2,74%	0,40	15,00	14,60	14,60	15,00	349K	154
29/01/2025	-2,67%	-0,40	14,60	14,79	14,60	15,05	581K	184
28/01/2025	0,67%	0,10	15,00	14,90	14,70	15,15	3M	314
27/01/2025	5,00%	0,71	14,90	14,05	13,97	14,95	694K	170
24/01/2025	1,36%	0,19	14,19	14,00	14,00	14,59	577K	148
23/01/2025	2,94%	0,40	14,00	13,47	13,47	14,00	348K	133
22/01/2025	0,22%	0,03	13,60	13,46	13,46	13,91	189K	128
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	-	-	13,54	13,15	13,15	13,54	190K	116

Date,Open,High,Low,Close,Volume
16-May-25,11.88,11.99,11.63,11.72,298828
15-May-25,12.12,12.25,11.88,11.94,245699
14-May-25,12.13,12.46,11.64,12.35,562311
13-May-25,12.26,12.40,11.79,12.04,39288547
12-May-25,11.95,12.50,11.92,12.13,500723
09-May-25,12.00,12.34,11.85,12.00,608452
08-May-25,11.76,12.21,11.70,11.92,582949
07-May-25,11.78,11.88,11.62,11.84,247892
06-May-25,11.98,12.05,11.73,11.75,212797
05-May-25,11.70,12.02,11.51,11.82,334620
02-May-25,12.00,12.13,11.44,11.86,1380917
30-Apr-25,12.09,12.23,11.66,11.95,990402
29-Apr-25,12.42,12.68,12.11,12.11,800797
28-Apr-25,13.51,13.54,12.28,12.43,6826972
25-Apr-25,13.59,13.77,13.43,13.62,188504
24-Apr-25,13.99,13.99,13.66,13.66,317178
23-Apr-25,14.01,14.31,13.80,13.80,212728
22-Apr-25,14.21,14.33,13.96,14.00,700630
17-Apr-25,14.25,14.39,14.12,14.27,595845
16-Apr-25,14.49,14.49,14.13,14.13,227561
15-Apr-25,14.77,14.77,14.23,14.26,602680
14-Apr-25,14.24,14.49,14.23,14.49,572602
11-Apr-25,14.22,14.36,14.16,14.16,598312
10-Apr-25,14.69,14.69,14.23,14.23,216793
09-Apr-25,14.34,14.58,14.10,14.58,770072
08-Apr-25,14.76,14.82,14.25,14.57,394284
07-Apr-25,14.50,14.78,14.03,14.78,359609
04-Apr-25,14.99,14.99,14.29,14.70,351641
03-Apr-25,14.26,15.36,13.95,15.20,1286195
02-Apr-25,14.28,14.67,14.13,14.15,300714
01-Apr-25,15.10,15.10,14.25,14.45,349262
31-Mar-25,14.48,14.84,14.30,14.82,145635
28-Mar-25,14.50,14.72,14.30,14.48,162396
27-Mar-25,14.73,15.01,14.24,14.51,457988
26-Mar-25,15.09,15.42,14.47,14.71,397427
25-Mar-25,14.89,15.00,14.65,15.00,162790
24-Mar-25,14.30,14.84,14.30,14.83,96682
21-Mar-25,14.82,14.92,14.43,14.67,319415
20-Mar-25,15.38,15.43,14.81,14.82,619643
19-Mar-25,15.50,15.64,15.04,15.50,519874
18-Mar-25,15.69,15.82,15.39,15.66,304134
17-Mar-25,15.81,15.99,15.46,15.69,787303
14-Mar-25,15.94,15.95,15.68,15.80,249118
13-Mar-25,15.64,15.94,15.64,15.93,312526
12-Mar-25,15.52,15.85,15.52,15.79,182824
11-Mar-25,15.26,15.93,15.26,15.66,301272
10-Mar-25,15.32,15.67,15.20,15.55,195600
07-Mar-25,15.58,15.74,15.22,15.22,241949
06-Mar-25,15.89,15.89,15.34,15.60,386824
05-Mar-25,15.50,15.87,15.10,15.85,182316
28-Feb-25,15.99,15.99,15.44,15.70,285460
27-Feb-25,15.39,15.96,15.37,15.80,554765
26-Feb-25,15.43,15.93,15.40,15.60,393063
25-Feb-25,15.32,15.89,15.31,15.64,450244
24-Feb-25,15.31,15.73,15.31,15.37,395049
21-Feb-25,15.13,15.31,15.01,15.31,598231
20-Feb-25,14.97,15.20,14.80,15.19,397608
19-Feb-25,15.14,15.14,14.82,14.97,297318
18-Feb-25,15.10,15.10,14.73,15.07,377470
17-Feb-25,14.69,15.26,14.55,15.04,362023
14-Feb-25,14.86,14.86,14.44,14.72,185710
13-Feb-25,13.66,15.05,13.66,14.82,7452255
12-Feb-25,13.76,14.05,13.76,13.79,142916
11-Feb-25,13.78,14.20,13.62,13.87,260989
10-Feb-25,14.06,14.08,13.70,13.90,162874
07-Feb-25,14.09,14.19,13.86,14.00,169660
06-Feb-25,14.40,14.51,13.16,14.10,496212
05-Feb-25,15.00,15.00,14.22,14.54,495359
04-Feb-25,14.97,15.00,14.83,15.00,315557
03-Feb-25,14.88,14.98,14.70,14.98,279782
31-Jan-25,15.04,15.05,14.50,14.90,358446
30-Jan-25,14.60,15.00,14.60,15.00,348811
29-Jan-25,14.79,15.05,14.60,14.60,580885
28-Jan-25,14.90,15.15,14.70,15.00,2646897
27-Jan-25,14.05,14.95,13.97,14.90,694266
24-Jan-25,14.00,14.59,14.00,14.19,576718
23-Jan-25,13.47,14.00,13.47,14.00,347657
22-Jan-25,13.46,13.91,13.46,13.60,188590
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

*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