Cotação atual, histórico e gráfico do papel: LINX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 0,07% | 0,02 | 29,57 | 29,79 | 29,30 | 30,22 | 48M | 8.826 |
| 20/08/2019 | -2,18% | -0,66 | 29,55 | 30,05 | 29,55 | 30,18 | 52M | 8.474 |
| 19/08/2019 | -3,17% | -0,99 | 30,21 | 31,22 | 30,17 | 31,62 | 38M | 6.713 |
| 16/08/2019 | -2,44% | -0,78 | 31,20 | 32,01 | 31,00 | 32,93 | 59M | 9.456 |
| 15/08/2019 | -4,79% | -1,61 | 31,98 | 33,50 | 31,79 | 33,53 | 81M | 10.606 |
| 14/08/2019 | -2,92% | -1,01 | 33,59 | 34,39 | 33,02 | 34,62 | 52M | 7.946 |
| 13/08/2019 | -2,34% | -0,83 | 34,60 | 35,44 | 33,99 | 36,05 | 84M | 12.918 |
| 12/08/2019 | 0,43% | 0,15 | 35,43 | 34,74 | 34,05 | 35,43 | 97M | 10.848 |
| 09/08/2019 | 4,22% | 1,43 | 35,28 | 33,89 | 33,51 | 35,28 | 109M | 14.685 |
| 08/08/2019 | 5,95% | 1,90 | 33,85 | 32,14 | 31,96 | 34,38 | 120M | 13.742 |
| 07/08/2019 | 0,16% | 0,05 | 31,95 | 31,83 | 31,26 | 32,34 | 53M | 6.242 |
| 06/08/2019 | 2,01% | 0,63 | 31,90 | 31,30 | 30,59 | 32,07 | 107M | 11.986 |
| 05/08/2019 | -2,13% | -0,68 | 31,27 | 31,95 | 30,87 | 32,00 | 40M | 6.816 |
| 02/08/2019 | -1,75% | -0,57 | 31,95 | 32,52 | 31,85 | 32,99 | 37M | 6.118 |
| 01/08/2019 | 0,37% | 0,12 | 32,52 | 32,62 | 32,35 | 33,69 | 89M | 13.390 |
| 31/07/2019 | -0,77% | -0,25 | 32,40 | 33,41 | 31,75 | 33,41 | 60M | 8.513 |
| 30/07/2019 | 0,46% | 0,15 | 32,65 | 32,40 | 32,20 | 33,41 | 51M | 5.618 |
| 29/07/2019 | 1,06% | 0,34 | 32,50 | 32,21 | 31,85 | 32,88 | 81M | 9.533 |
| 26/07/2019 | -3,68% | -1,23 | 32,16 | 33,40 | 32,12 | 33,40 | 60M | 8.934 |
| 25/07/2019 | -1,50% | -0,51 | 33,39 | 33,94 | 32,18 | 33,94 | 62M | 8.487 |
| 24/07/2019 | -2,14% | -0,74 | 33,90 | 34,67 | 33,35 | 34,81 | 48M | 6.887 |
| 23/07/2019 | -0,92% | -0,32 | 34,64 | 34,95 | 34,16 | 35,02 | 49M | 6.422 |
| 22/07/2019 | 1,92% | 0,66 | 34,96 | 34,37 | 34,37 | 35,00 | 54M | 6.258 |
| 19/07/2019 | -1,41% | -0,49 | 34,30 | 34,97 | 34,02 | 34,97 | 43M | 6.146 |
| 18/07/2019 | -0,03% | -0,01 | 34,79 | 34,70 | 34,34 | 35,09 | 53M | 5.398 |
| 17/07/2019 | 1,90% | 0,65 | 34,80 | 34,20 | 33,90 | 34,97 | 165M | 7.886 |
| 16/07/2019 | 2,61% | 0,87 | 34,15 | 33,49 | 33,09 | 34,29 | 88M | 7.711 |
| 15/07/2019 | -0,42% | -0,14 | 33,28 | 33,52 | 33,05 | 33,60 | 65M | 7.043 |
| 12/07/2019 | -1,73% | -0,59 | 33,42 | 34,09 | 33,29 | 34,50 | 43M | 6.850 |
| 11/07/2019 | -1,71% | -0,59 | 34,01 | 34,75 | 33,80 | 34,86 | 55M | 7.277 |
| 10/07/2019 | -0,23% | -0,08 | 34,60 | 35,00 | 34,15 | 35,16 | 75M | 9.060 |
| 08/07/2019 | -1,14% | -0,40 | 34,68 | 35,29 | 34,29 | 35,34 | 57M | 8.770 |
| 05/07/2019 | 1,68% | 0,58 | 35,08 | 34,35 | 34,08 | 35,18 | 38M | 5.755 |
| 04/07/2019 | 0,00% | 0,00 | 34,50 | 34,70 | 34,33 | 34,95 | 43M | 4.772 |
| 03/07/2019 | 1,47% | 0,50 | 34,50 | 34,02 | 33,58 | 34,74 | 72M | 7.909 |
| 02/07/2019 | -2,38% | -0,83 | 34,00 | 34,92 | 33,90 | 35,59 | 92M | 11.319 |
| 01/07/2019 | -2,30% | -0,82 | 34,83 | 35,88 | 34,60 | 36,10 | 52M | 7.217 |
| 28/06/2019 | 2,44% | 0,85 | 35,65 | 34,93 | 34,86 | 35,83 | 121M | 8.434 |
| 27/06/2019 | -1,02% | -0,36 | 34,80 | 35,07 | 34,16 | 35,53 | 98M | 10.193 |
| 26/06/2019 | -3,27% | -1,19 | 35,16 | 36,10 | 34,80 | 36,71 | 233M | 17.231 |
| 25/06/2019 | -1,76% | -0,65 | 36,35 | 36,82 | 35,92 | 37,29 | 81M | 9.989 |
| 24/06/2019 | -2,12% | -0,80 | 37,00 | 37,68 | 36,60 | 37,82 | 52M | 3.321 |
| 21/06/2019 | -0,45% | -0,17 | 37,80 | 37,97 | 37,56 | 38,86 | 56M | 4.716 |
| 19/06/2019 | 1,39% | 0,52 | 37,97 | 37,40 | 36,84 | 37,97 | 43M | 4.560 |
| 18/06/2019 | 0,40% | 0,15 | 37,45 | 37,31 | 36,96 | 38,20 | 57M | 7.742 |
| 17/06/2019 | 1,36% | 0,50 | 37,30 | 36,76 | 36,19 | 37,40 | 66M | 6.362 |
| 14/06/2019 | 4,22% | 1,49 | 36,80 | 35,41 | 34,82 | 37,77 | 106M | 7.735 |
| 13/06/2019 | 5,78% | 1,93 | 35,31 | 33,29 | 33,00 | 35,69 | 85M | 8.581 |
| 12/06/2019 | 0,24% | 0,08 | 33,38 | 33,40 | 32,73 | 33,64 | 23M | 4.613 |
| 11/06/2019 | 0,21% | 0,07 | 33,30 | 33,69 | 33,06 | 34,35 | 39M | 6.073 |
| 10/06/2019 | -2,41% | -0,82 | 33,23 | 34,23 | 33,18 | 34,25 | 30M | 3.770 |
| 07/06/2019 | 6,21% | 1,99 | 34,05 | 32,15 | 31,97 | 34,14 | 51M | 6.408 |
| 06/06/2019 | -3,43% | -1,14 | 32,06 | 33,20 | 31,70 | 33,20 | 54M | 8.354 |
| 05/06/2019 | -2,18% | -0,74 | 33,20 | 34,00 | 32,65 | 34,27 | 48M | 6.030 |
| 04/06/2019 | 1,31% | 0,44 | 33,94 | 34,02 | 33,16 | 34,40 | 44M | 6.041 |
| 03/06/2019 | -2,47% | -0,85 | 33,50 | 34,87 | 33,14 | 34,87 | 40M | 5.143 |
| 31/05/2019 | 0,59% | 0,20 | 34,35 | 34,05 | 33,43 | 34,73 | 36M | 4.653 |
| 30/05/2019 | 3,27% | 1,08 | 34,15 | 33,69 | 32,42 | 34,60 | 63M | 7.573 |
| 29/05/2019 | 0,21% | 0,07 | 33,07 | 33,37 | 32,43 | 33,70 | 42M | 6.145 |
| 28/05/2019 | 4,10% | 1,30 | 33,00 | 31,78 | 31,78 | 33,61 | 70M | 8.609 |
| 27/05/2019 | 0,25% | 0,08 | 31,70 | 31,62 | 31,23 | 31,88 | 39M | 4.234 |
| 24/05/2019 | 2,00% | 0,62 | 31,62 | 31,00 | 30,87 | 31,74 | 19M | 3.187 |
| 23/05/2019 | -1,96% | -0,62 | 31,00 | 31,19 | 30,95 | 31,93 | 19M | 2.659 |
| 22/05/2019 | -1,19% | -0,38 | 31,62 | 32,00 | 31,23 | 32,56 | 28M | 4.483 |
| 21/05/2019 | 5,96% | 1,80 | 32,00 | 30,51 | 30,50 | 32,79 | 36M | 5.454 |
| 20/05/2019 | 1,17% | 0,35 | 30,20 | 30,10 | 29,52 | 30,98 | 30M | 5.477 |
| 17/05/2019 | -2,45% | -0,75 | 29,85 | 30,50 | 29,50 | 30,97 | 32M | 4.779 |
| 16/05/2019 | 1,86% | 0,56 | 30,60 | 30,04 | 29,80 | 31,57 | 35M | 6.364 |
| 15/05/2019 | -0,56% | -0,17 | 30,04 | 30,10 | 29,36 | 30,57 | 23M | 4.291 |
| 14/05/2019 | 0,07% | 0,02 | 30,21 | 30,20 | 29,47 | 30,38 | 35M | 4.615 |
| 13/05/2019 | 0,80% | 0,24 | 30,19 | 29,76 | 29,24 | 30,19 | 26M | 4.640 |
| 10/05/2019 | -1,84% | -0,56 | 29,95 | 30,60 | 29,34 | 30,61 | 34M | 5.491 |
| 09/05/2019 | -1,42% | -0,44 | 30,51 | 31,10 | 29,97 | 31,22 | 26M | 5.045 |
| 08/05/2019 | 3,51% | 1,05 | 30,95 | 30,20 | 30,14 | 31,48 | 64M | 6.531 |
| 07/05/2019 | -1,48% | -0,45 | 29,90 | 30,45 | 29,59 | 30,92 | 38M | 5.764 |
| 06/05/2019 | -3,34% | -1,05 | 30,35 | 30,93 | 29,87 | 31,24 | 124M | 5.262 |
| 03/05/2019 | -3,38% | -1,10 | 31,40 | 31,79 | 30,65 | 31,79 | 58M | 9.201 |
| 02/05/2019 | 1,03% | 0,33 | 32,50 | 32,17 | 31,44 | 32,95 | 32M | 5.241 |
| 30/04/2019 | -2,52% | -0,83 | 32,17 | 33,00 | 32,17 | 33,09 | 35M | 5.925 |
| 29/04/2019 | 2,17% | 0,70 | 33,00 | 32,26 | 32,22 | 33,17 | 42M | 6.918 |
| 26/04/2019 | -3,98% | -1,34 | 32,30 | 33,70 | 31,89 | 33,70 | 43M | 5.265 |
| 25/04/2019 | 0,78% | 0,26 | 33,64 | 33,01 | 31,87 | 34,02 | 50M | 5.283 |
| 24/04/2019 | 4,31% | 1,38 | 33,38 | 32,01 | 31,76 | 33,50 | 31M | 5.383 |
| 23/04/2019 | -0,59% | -0,19 | 32,00 | 32,50 | 31,52 | 32,50 | 40M | 7.840 |
| 22/04/2019 | 3,17% | 0,99 | 32,19 | 31,29 | 29,77 | 32,19 | 49M | 6.884 |
| 18/04/2019 | -12,36% | -4,40 | 31,20 | 33,50 | 28,69 | 33,74 | 266M | 19.947 |
| 17/04/2019 | -1,63% | -0,59 | 35,60 | 36,05 | 35,16 | 36,46 | 38M | 4.563 |
| 16/04/2019 | -3,05% | -1,14 | 36,19 | 37,01 | 36,19 | 37,56 | 36M | 5.154 |
| 15/04/2019 | -1,32% | -0,50 | 37,33 | 38,13 | 36,71 | 38,14 | 29M | 3.366 |
| 12/04/2019 | 2,24% | 0,83 | 37,83 | 36,80 | 36,80 | 39,15 | 95M | 6.268 |
| 11/04/2019 | -1,93% | -0,73 | 37,00 | 37,98 | 36,51 | 37,98 | 49M | 6.063 |
| 10/04/2019 | 1,34% | 0,50 | 37,73 | 37,26 | 36,85 | 38,27 | 49M | 6.095 |
| 09/04/2019 | -2,64% | -1,01 | 37,23 | 37,98 | 36,83 | 38,63 | 55M | 6.888 |
| 08/04/2019 | -1,37% | -0,53 | 38,24 | 38,99 | 37,65 | 39,86 | 80M | 10.014 |
| 05/04/2019 | 2,59% | 0,98 | 38,77 | 38,08 | 37,31 | 38,89 | 129M | 10.598 |
| 04/04/2019 | 4,97% | 1,79 | 37,79 | 35,59 | 35,59 | 39,15 | 85M | 11.405 |
| 03/04/2019 | 1,32% | 0,47 | 36,00 | 35,85 | 35,53 | 36,39 | 38M | 6.306 |
| 02/04/2019 | -1,99% | -0,72 | 35,53 | 36,55 | 35,53 | 37,16 | 38M | 6.384 |
| 01/04/2019 | -2,03% | -0,75 | 36,25 | 37,48 | 35,58 | 37,55 | 57M | 6.659 |
| 29/03/2019 | 2,01% | 0,73 | 37,00 | 36,44 | 35,10 | 38,04 | 80M | 6.996 |
| 28/03/2019 | 1,91% | 0,68 | 36,27 | 35,50 | 34,12 | 36,43 | 72M | 9.451 |
Date,Open,High,Low,Close,Volume
21-Aug-19,29.79,30.22,29.30,29.57,48220989
20-Aug-19,30.05,30.18,29.55,29.55,51547997
19-Aug-19,31.22,31.62,30.17,30.21,37584017
16-Aug-19,32.01,32.93,31.00,31.20,58968853
15-Aug-19,33.50,33.53,31.79,31.98,80833371
14-Aug-19,34.39,34.62,33.02,33.59,52424078
13-Aug-19,35.44,36.05,33.99,34.60,83603471
12-Aug-19,34.74,35.43,34.05,35.43,97220554
09-Aug-19,33.89,35.28,33.51,35.28,109359882
08-Aug-19,32.14,34.38,31.96,33.85,120388654
07-Aug-19,31.83,32.34,31.26,31.95,52858930
06-Aug-19,31.30,32.07,30.59,31.90,107405940
05-Aug-19,31.95,32.00,30.87,31.27,39749221
02-Aug-19,32.52,32.99,31.85,31.95,37140465
01-Aug-19,32.62,33.69,32.35,32.52,89405218
31-Jul-19,33.41,33.41,31.75,32.40,59521678
30-Jul-19,32.40,33.41,32.20,32.65,51488453
29-Jul-19,32.21,32.88,31.85,32.50,81187689
26-Jul-19,33.40,33.40,32.12,32.16,60281761
25-Jul-19,33.94,33.94,32.18,33.39,61993296
24-Jul-19,34.67,34.81,33.35,33.90,47777609
23-Jul-19,34.95,35.02,34.16,34.64,48789552
22-Jul-19,34.37,35.00,34.37,34.96,53637839
19-Jul-19,34.97,34.97,34.02,34.30,42684062
18-Jul-19,34.70,35.09,34.34,34.79,53065562
17-Jul-19,34.20,34.97,33.90,34.80,164705888
16-Jul-19,33.49,34.29,33.09,34.15,88358022
15-Jul-19,33.52,33.60,33.05,33.28,65418646
12-Jul-19,34.09,34.50,33.29,33.42,42937238
11-Jul-19,34.75,34.86,33.80,34.01,55322019
10-Jul-19,35.00,35.16,34.15,34.60,74693347
08-Jul-19,35.29,35.34,34.29,34.68,57027237
05-Jul-19,34.35,35.18,34.08,35.08,38238355
04-Jul-19,34.70,34.95,34.33,34.50,43425385
03-Jul-19,34.02,34.74,33.58,34.50,72101730
02-Jul-19,34.92,35.59,33.90,34.00,92067303
01-Jul-19,35.88,36.10,34.60,34.83,52318962
28-Jun-19,34.93,35.83,34.86,35.65,121116522
27-Jun-19,35.07,35.53,34.16,34.80,98443199
26-Jun-19,36.10,36.71,34.80,35.16,232729452
25-Jun-19,36.82,37.29,35.92,36.35,81036851
24-Jun-19,37.68,37.82,36.60,37.00,51724161
21-Jun-19,37.97,38.86,37.56,37.80,55944759
19-Jun-19,37.40,37.97,36.84,37.97,43052944
18-Jun-19,37.31,38.20,36.96,37.45,56947863
17-Jun-19,36.76,37.40,36.19,37.30,66333585
14-Jun-19,35.41,37.77,34.82,36.80,105555432
13-Jun-19,33.29,35.69,33.00,35.31,85337023
12-Jun-19,33.40,33.64,32.73,33.38,23364881
11-Jun-19,33.69,34.35,33.06,33.30,39247493
10-Jun-19,34.23,34.25,33.18,33.23,29778422
07-Jun-19,32.15,34.14,31.97,34.05,50811278
06-Jun-19,33.20,33.20,31.70,32.06,53642159
05-Jun-19,34.00,34.27,32.65,33.20,47693306
04-Jun-19,34.02,34.40,33.16,33.94,43816761
03-Jun-19,34.87,34.87,33.14,33.50,40106083
31-May-19,34.05,34.73,33.43,34.35,35711638
30-May-19,33.69,34.60,32.42,34.15,62867020
29-May-19,33.37,33.70,32.43,33.07,41611786
28-May-19,31.78,33.61,31.78,33.00,69985071
27-May-19,31.62,31.88,31.23,31.70,39488888
24-May-19,31.00,31.74,30.87,31.62,19327399
23-May-19,31.19,31.93,30.95,31.00,19357906
22-May-19,32.00,32.56,31.23,31.62,28194937
21-May-19,30.51,32.79,30.50,32.00,35682558
20-May-19,30.10,30.98,29.52,30.20,30367541
17-May-19,30.50,30.97,29.50,29.85,32242487
16-May-19,30.04,31.57,29.80,30.60,34982297
15-May-19,30.10,30.57,29.36,30.04,23342245
14-May-19,30.20,30.38,29.47,30.21,35344400
13-May-19,29.76,30.19,29.24,30.19,26430077
10-May-19,30.60,30.61,29.34,29.95,34158919
09-May-19,31.10,31.22,29.97,30.51,25969409
08-May-19,30.20,31.48,30.14,30.95,64156682
07-May-19,30.45,30.92,29.59,29.90,37838896
06-May-19,30.93,31.24,29.87,30.35,124282202
03-May-19,31.79,31.79,30.65,31.40,58418732
02-May-19,32.17,32.95,31.44,32.50,32213951
30-Apr-19,33.00,33.09,32.17,32.17,35203439
29-Apr-19,32.26,33.17,32.22,33.00,42393531
26-Apr-19,33.70,33.70,31.89,32.30,42638734
25-Apr-19,33.01,34.02,31.87,33.64,50435140
24-Apr-19,32.01,33.50,31.76,33.38,31119588
23-Apr-19,32.50,32.50,31.52,32.00,40412395
22-Apr-19,31.29,32.19,29.77,32.19,48957408
18-Apr-19,33.50,33.74,28.69,31.20,266463035
17-Apr-19,36.05,36.46,35.16,35.60,37964713
16-Apr-19,37.01,37.56,36.19,36.19,35570576
15-Apr-19,38.13,38.14,36.71,37.33,28742661
12-Apr-19,36.80,39.15,36.80,37.83,95390352
11-Apr-19,37.98,37.98,36.51,37.00,48791353
10-Apr-19,37.26,38.27,36.85,37.73,49207788
09-Apr-19,37.98,38.63,36.83,37.23,55136863
08-Apr-19,38.99,39.86,37.65,38.24,80002831
05-Apr-19,38.08,38.89,37.31,38.77,129357417
04-Apr-19,35.59,39.15,35.59,37.79,85058938
03-Apr-19,35.85,36.39,35.53,36.00,38325558
02-Apr-19,36.55,37.16,35.53,35.53,37774355
01-Apr-19,37.48,37.55,35.58,36.25,56828307
29-Mar-19,36.44,38.04,35.10,37.00,80297260
28-Mar-19,35.50,36.43,34.12,36.27,72494852
27-Mar-19,36.39,36.75,34.98,35.59,72494852
26-Mar-19,34.00,36.56,33.94,36.50,72494852
25-Mar-19,32.60,33.90,32.19,33.89,72494852
22-Mar-19,31.22,32.89,30.85,32.79,72494852
21-Mar-19,31.92,32.17,30.84,31.78,72494852
20-Mar-19,30.10,32.40,29.71,31.75,72494852
19-Mar-19,28.91,30.69,28.66,30.00,72494852
18-Mar-19,28.75,28.90,27.95,28.80,72494852
15-Mar-19,29.21,29.21,28.12,28.30,72494852
14-Mar-19,28.51,29.22,27.61,29.00,72494852
13-Mar-19,28.99,28.99,28.19,28.48,72494852
12-Mar-19,29.04,29.32,28.75,28.91,72494852
11-Mar-19,29.81,29.99,28.77,29.15,72494852
08-Mar-19,29.05,30.11,28.65,29.80,72494852
07-Mar-19,28.65,29.39,27.87,29.39,72494852
06-Mar-19,29.12,29.26,27.85,28.65,72494852
01-Mar-19,28.69,29.25,28.20,28.79,72494852
28-Feb-19,28.28,28.92,27.78,28.52,72494852
27-Feb-19,28.69,28.69,27.70,28.39,72494852
26-Feb-19,27.65,28.79,27.20,28.69,72494852
25-Feb-19,27.00,27.69,26.68,27.65,72494852
22-Feb-19,26.09,27.20,25.45,26.99,72494852
21-Feb-19,27.42,28.21,25.92,26.00,72494852
20-Feb-19,28.21,28.31,26.94,27.80,72494852
19-Feb-19,29.22,29.22,28.00,28.00,72494852
18-Feb-19,28.99,29.29,28.50,28.96,72494852
15-Feb-19,29.40,29.41,28.65,29.04,72494852
14-Feb-19,28.50,29.20,28.18,29.20,72494852
13-Feb-19,28.60,28.90,28.01,28.50,72494852
12-Feb-19,28.86,29.04,27.92,28.30,72494852
11-Feb-19,29.30,29.73,28.46,29.00,72494852
08-Feb-19,29.32,29.64,28.35,29.40,72494852
07-Feb-19,30.84,30.93,29.31,29.50,72494852
*exoneração de responsabilidade