Cotação atual, histórico e gráfico do papel: LINX3

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 LINX3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2020	-3,43%	-1,24	34,86	36,11	34,63	36,11	53M	7.681
13/02/2020	3,86%	1,34	36,10	34,66	34,04	36,13	62M	5.093
12/02/2020	2,42%	0,82	34,76	33,98	33,73	34,92	25M	4.079
11/02/2020	2,60%	0,86	33,94	33,21	32,73	34,23	36M	6.934
10/02/2020	-3,44%	-1,18	33,08	34,01	32,85	34,50	41M	8.796

07/02/2020	-1,97%	-0,69	34,26	34,90	33,45	35,17	35M	6.091
06/02/2020	-0,57%	-0,20	34,95	35,29	34,89	36,13	29M	3.902
05/02/2020	-0,14%	-0,05	35,15	35,25	34,82	35,73	40M	5.092
04/02/2020	1,44%	0,50	35,20	35,47	34,83	35,83	36M	5.020
03/02/2020	1,70%	0,58	34,70	34,12	33,88	35,12	32M	4.956
31/01/2020	-0,87%	-0,30	34,12	34,20	33,74	34,72	55M	8.786
30/01/2020	-1,15%	-0,40	34,42	34,52	33,61	34,93	67M	9.990
29/01/2020	-1,69%	-0,60	34,82	35,42	34,53	35,78	44M	5.814
28/01/2020	-1,14%	-0,41	35,42	35,65	35,20	36,26	58M	7.150
27/01/2020	-2,34%	-0,86	35,83	36,41	35,20	36,41	40M	6.163
24/01/2020	-1,64%	-0,61	36,69	37,29	36,65	37,44	38M	4.708
23/01/2020	-0,29%	-0,11	37,30	37,20	36,06	37,30	63M	6.958
22/01/2020	-0,08%	-0,03	37,41	37,59	36,89	38,38	45M	6.332
21/01/2020	-1,34%	-0,51	37,44	37,95	37,10	38,05	80M	9.256
20/01/2020	0,32%	0,12	37,95	37,98	37,51	38,03	35M	4.324
17/01/2020	2,38%	0,88	37,83	37,10	36,95	37,83	59M	6.317
16/01/2020	0,00%	0,00	36,95	37,10	36,64	37,47	39M	5.907
15/01/2020	1,26%	0,46	36,95	36,46	35,88	37,39	111M	11.779
14/01/2020	3,17%	1,12	36,49	35,70	34,67	36,49	50M	7.752
13/01/2020	2,94%	1,01	35,37	34,50	34,30	36,44	48M	6.639
10/01/2020	-0,12%	-0,04	34,36	34,52	33,91	34,88	56M	7.571
09/01/2020	-1,63%	-0,57	34,40	35,01	34,05	35,01	67M	10.621
08/01/2020	-1,24%	-0,44	34,97	35,19	34,61	35,49	40M	7.296
07/01/2020	-3,33%	-1,22	35,41	36,65	35,09	36,89	101M	12.588
06/01/2020	-4,56%	-1,75	36,63	38,15	36,54	38,15	71M	7.714
03/01/2020	2,24%	0,84	38,38	36,65	36,60	38,49	37M	5.174

02/01/2020	5,99%	2,12	37,54	35,56	35,35	37,54	34M	4.489
30/12/2019	1,00%	0,35	35,42	35,10	34,84	35,80	30M	3.515
27/12/2019	0,49%	0,17	35,07	34,90	34,20	35,07	30M	5.276
26/12/2019	2,83%	0,96	34,90	33,99	33,45	34,95	34M	5.026
23/12/2019	2,76%	0,91	33,94	33,05	33,05	34,22	43M	5.003
20/12/2019	1,82%	0,59	33,03	32,70	32,52	33,56	48M	5.625
19/12/2019	1,69%	0,54	32,44	32,12	31,72	32,73	47M	8.133
18/12/2019	1,33%	0,42	31,90	31,50	31,27	32,12	33M	5.320
17/12/2019	0,00%	0,00	31,48	31,60	31,14	31,90	31M	5.224
16/12/2019	-1,93%	-0,62	31,48	32,40	31,34	32,40	42M	7.315
13/12/2019	-2,10%	-0,69	32,10	32,93	31,60	32,93	78M	13.562
12/12/2019	4,76%	1,49	32,79	31,91	31,84	32,87	64M	9.286
11/12/2019	-0,95%	-0,30	31,30	31,80	31,13	32,08	34M	3.856
10/12/2019	-0,54%	-0,17	31,60	32,01	31,15	32,01	23M	4.270
09/12/2019	-0,72%	-0,23	31,77	31,99	31,75	33,19	58M	9.499
06/12/2019	-1,51%	-0,49	32,00	32,78	31,81	32,94	86M	7.860
05/12/2019	0,12%	0,04	32,49	32,45	32,45	33,43	92M	7.944
04/12/2019	3,41%	1,07	32,45	31,50	31,33	32,63	97M	6.577
03/12/2019	1,23%	0,38	31,38	31,10	30,84	31,64	27M	3.976
02/12/2019	-2,45%	-0,78	31,00	31,78	30,90	31,79	39M	5.504
29/11/2019	0,38%	0,12	31,78	31,70	30,97	31,94	26M	4.508
28/11/2019	0,35%	0,11	31,66	31,70	31,07	31,70	23M	3.222
27/11/2019	4,82%	1,45	31,55	31,15	30,77	32,49	74M	11.414
26/11/2019	-1,34%	-0,41	30,10	30,49	29,82	30,50	63M	4.269
25/11/2019	-0,03%	-0,01	30,51	30,60	30,00	30,67	26M	4.317
22/11/2019	-0,29%	-0,09	30,52	30,87	30,04	30,87	37M	8.297

21/11/2019	2,14%	0,64	30,61	29,73	29,73	30,78	45M	6.620
19/11/2019	-0,76%	-0,23	29,97	30,45	29,50	30,50	78M	14.530
18/11/2019	-1,31%	-0,40	30,20	30,35	29,91	30,92	107M	13.671
14/11/2019	-7,02%	-2,31	30,60	33,09	29,29	33,09	194M	21.307
13/11/2019	-3,21%	-1,09	32,91	34,07	32,91	34,07	40M	6.033
12/11/2019	-0,50%	-0,17	34,00	33,87	32,97	34,06	37M	5.004
11/11/2019	3,67%	1,21	34,17	32,51	32,40	34,27	36M	6.754
08/11/2019	-2,22%	-0,75	32,96	33,71	32,68	33,71	44M	7.235
07/11/2019	-1,29%	-0,44	33,71	34,15	33,50	34,41	38M	6.186
06/11/2019	1,19%	0,40	34,15	34,00	33,24	34,51	38M	5.322
05/11/2019	-3,57%	-1,25	33,75	35,21	33,57	35,21	46M	6.663
04/11/2019	-1,77%	-0,63	35,00	35,50	34,07	35,53	55M	6.888
01/11/2019	2,71%	0,94	35,63	34,59	34,41	35,78	39M	6.429
31/10/2019	0,78%	0,27	34,69	34,11	33,85	34,80	30M	5.478
30/10/2019	3,36%	1,12	34,42	33,52	33,16	34,42	25M	4.165
29/10/2019	-0,60%	-0,20	33,30	33,49	33,13	34,11	51M	5.818
28/10/2019	0,03%	0,01	33,50	33,54	32,75	33,57	20M	2.696
25/10/2019	0,54%	0,18	33,49	33,31	32,53	33,49	20M	2.986
24/10/2019	0,85%	0,28	33,31	33,03	32,33	33,37	27M	4.010
23/10/2019	-1,34%	-0,45	33,03	33,35	32,74	33,44	34M	5.823
22/10/2019	-1,56%	-0,53	33,48	34,05	32,96	34,25	48M	6.853
21/10/2019	0,09%	0,03	34,01	34,05	33,27	34,05	21M	3.524
18/10/2019	-1,51%	-0,52	33,98	34,50	33,46	34,61	32M	3.917
17/10/2019	0,79%	0,27	34,50	34,46	34,10	34,86	26M	3.680
16/10/2019	-1,04%	-0,36	34,23	34,74	33,97	34,84	52M	6.052
15/10/2019	0,23%	0,08	34,59	34,70	33,80	34,79	33M	4.815

14/10/2019	-0,95%	-0,33	34,51	34,61	33,88	35,15	36M	4.639
11/10/2019	3,08%	1,04	34,84	33,80	33,80	35,19	37M	5.969
10/10/2019	-0,85%	-0,29	33,80	34,08	33,31	34,16	25M	3.748
09/10/2019	2,59%	0,86	34,09	33,21	33,21	34,31	27M	3.850
08/10/2019	-0,18%	-0,06	33,23	33,40	32,92	33,55	17M	3.068
07/10/2019	-1,80%	-0,61	33,29	33,70	33,00	33,76	31M	6.249
04/10/2019	0,00%	0,00	33,90	33,91	33,51	34,10	28M	4.753
03/10/2019	4,53%	1,47	33,90	32,75	32,06	33,91	44M	6.428
02/10/2019	-0,61%	-0,20	32,43	32,52	32,02	33,10	33M	4.435
01/10/2019	0,90%	0,29	32,63	32,26	32,24	32,86	32M	5.693
30/09/2019	-2,59%	-0,86	32,34	33,20	32,34	33,36	31M	3.786
27/09/2019	0,12%	0,04	33,20	33,00	32,81	33,60	26M	3.558
26/09/2019	0,79%	0,26	33,16	33,14	32,82	33,35	51M	4.548
25/09/2019	-2,03%	-0,68	32,90	33,23	32,35	33,52	27M	4.255
24/09/2019	0,00%	0,00	33,58	33,54	33,23	33,97	15M	2.785
23/09/2019	-1,35%	-0,46	33,58	33,97	33,10	34,00	64M	4.805
20/09/2019	0,27%	0,09	34,04	34,02	33,11	34,20	69M	7.025
19/09/2019	4,46%	1,45	33,95	33,53	33,53	34,89	101M	11.169
18/09/2019	1,85%	0,59	32,50	32,09	31,95	32,67	39M	4.761
17/09/2019	3,17%	0,98	31,91	31,02	31,02	32,49	31M	3.355
16/09/2019	-1,50%	-0,47	30,93	31,25	30,77	31,64	55M	5.024
13/09/2019	0,10%	0,03	31,40	31,62	31,05	31,97	22M	3.988
12/09/2019	-2,73%	-0,88	31,37	32,46	31,36	32,46	44M	4.573
11/09/2019	4,37%	1,35	32,25	31,29	31,05	32,26	43M	7.941
10/09/2019	1,98%	0,60	30,90	30,67	30,11	31,28	62M	10.324
09/09/2019	-4,27%	-1,35	30,30	31,84	29,51	31,84	99M	15.154

06/09/2019	-0,31%	-0,10	31,65	31,82	31,30	32,37	49M	6.544
05/09/2019	5,24%	1,58	31,75	30,41	29,86	32,00	106M	11.113
04/09/2019	-2,68%	-0,83	30,17	31,37	30,17	31,37	61M	8.682
03/09/2019	-2,21%	-0,70	31,00	31,71	30,84	31,98	35M	7.520
02/09/2019	-0,56%	-0,18	31,70	31,90	31,07	32,08	23M	4.032
30/08/2019	6,27%	1,88	31,88	30,83	30,80	32,84	71M	9.789
29/08/2019	1,87%	0,55	30,00	29,41	29,02	30,25	30M	6.429
28/08/2019	4,99%	1,40	29,45	28,07	27,82	29,60	47M	7.744
27/08/2019	-1,58%	-0,45	28,05	28,78	27,75	29,02	38M	6.424
26/08/2019	-0,70%	-0,20	28,50	29,01	28,40	29,32	32M	6.700
23/08/2019	-1,88%	-0,55	28,70	29,25	28,39	29,36	53M	9.121
22/08/2019	-1,08%	-0,32	29,25	29,62	29,05	29,89	40M	5.435
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	-	-	31,27	31,95	30,87	32,00	40M	6.816

Date,Open,High,Low,Close,Volume
14-Feb-20,36.11,36.11,34.63,34.86,53443067
13-Feb-20,34.66,36.13,34.04,36.10,62250183
12-Feb-20,33.98,34.92,33.73,34.76,25224796
11-Feb-20,33.21,34.23,32.73,33.94,36169971
10-Feb-20,34.01,34.50,32.85,33.08,41245824
07-Feb-20,34.90,35.17,33.45,34.26,34909803
06-Feb-20,35.29,36.13,34.89,34.95,29496509
05-Feb-20,35.25,35.73,34.82,35.15,39605521
04-Feb-20,35.47,35.83,34.83,35.20,35820616
03-Feb-20,34.12,35.12,33.88,34.70,32440870
31-Jan-20,34.20,34.72,33.74,34.12,54532470
30-Jan-20,34.52,34.93,33.61,34.42,67321997
29-Jan-20,35.42,35.78,34.53,34.82,44042847
28-Jan-20,35.65,36.26,35.20,35.42,57500587
27-Jan-20,36.41,36.41,35.20,35.83,40335705
24-Jan-20,37.29,37.44,36.65,36.69,37638557
23-Jan-20,37.20,37.30,36.06,37.30,63277998
22-Jan-20,37.59,38.38,36.89,37.41,44886747
21-Jan-20,37.95,38.05,37.10,37.44,79579845
20-Jan-20,37.98,38.03,37.51,37.95,35210088
17-Jan-20,37.10,37.83,36.95,37.83,59109481
16-Jan-20,37.10,37.47,36.64,36.95,39199249
15-Jan-20,36.46,37.39,35.88,36.95,111080437
14-Jan-20,35.70,36.49,34.67,36.49,50377987
13-Jan-20,34.50,36.44,34.30,35.37,47835694
10-Jan-20,34.52,34.88,33.91,34.36,55588131
09-Jan-20,35.01,35.01,34.05,34.40,67106509
08-Jan-20,35.19,35.49,34.61,34.97,40066774
07-Jan-20,36.65,36.89,35.09,35.41,101073181
06-Jan-20,38.15,38.15,36.54,36.63,71098177
03-Jan-20,36.65,38.49,36.60,38.38,37437855
02-Jan-20,35.56,37.54,35.35,37.54,34420753
30-Dec-19,35.10,35.80,34.84,35.42,29715762
27-Dec-19,34.90,35.07,34.20,35.07,29917398
26-Dec-19,33.99,34.95,33.45,34.90,34380139
23-Dec-19,33.05,34.22,33.05,33.94,42572479
20-Dec-19,32.70,33.56,32.52,33.03,48308512
19-Dec-19,32.12,32.73,31.72,32.44,46600554
18-Dec-19,31.50,32.12,31.27,31.90,33265753
17-Dec-19,31.60,31.90,31.14,31.48,30521820
16-Dec-19,32.40,32.40,31.34,31.48,41842747
13-Dec-19,32.93,32.93,31.60,32.10,78234583
12-Dec-19,31.91,32.87,31.84,32.79,63813488
11-Dec-19,31.80,32.08,31.13,31.30,34143535
10-Dec-19,32.01,32.01,31.15,31.60,22973047
09-Dec-19,31.99,33.19,31.75,31.77,58168103
06-Dec-19,32.78,32.94,31.81,32.00,86366932
05-Dec-19,32.45,33.43,32.45,32.49,92034457
04-Dec-19,31.50,32.63,31.33,32.45,97339392
03-Dec-19,31.10,31.64,30.84,31.38,26726983
02-Dec-19,31.78,31.79,30.90,31.00,39049776
29-Nov-19,31.70,31.94,30.97,31.78,25917099
28-Nov-19,31.70,31.70,31.07,31.66,22826934
27-Nov-19,31.15,32.49,30.77,31.55,73783484
26-Nov-19,30.49,30.50,29.82,30.10,63306961
25-Nov-19,30.60,30.67,30.00,30.51,25837026
22-Nov-19,30.87,30.87,30.04,30.52,36944594
21-Nov-19,29.73,30.78,29.73,30.61,44594115
19-Nov-19,30.45,30.50,29.50,29.97,77952162
18-Nov-19,30.35,30.92,29.91,30.20,107200768
14-Nov-19,33.09,33.09,29.29,30.60,193680292
13-Nov-19,34.07,34.07,32.91,32.91,39627195
12-Nov-19,33.87,34.06,32.97,34.00,36839177
11-Nov-19,32.51,34.27,32.40,34.17,35620936
08-Nov-19,33.71,33.71,32.68,32.96,44324849
07-Nov-19,34.15,34.41,33.50,33.71,37590713
06-Nov-19,34.00,34.51,33.24,34.15,38213682
05-Nov-19,35.21,35.21,33.57,33.75,45609957
04-Nov-19,35.50,35.53,34.07,35.00,55007253
01-Nov-19,34.59,35.78,34.41,35.63,39147558
31-Oct-19,34.11,34.80,33.85,34.69,30471462
30-Oct-19,33.52,34.42,33.16,34.42,24682260
29-Oct-19,33.49,34.11,33.13,33.30,50870111
28-Oct-19,33.54,33.57,32.75,33.50,20225526
25-Oct-19,33.31,33.49,32.53,33.49,20107158
24-Oct-19,33.03,33.37,32.33,33.31,26754207
23-Oct-19,33.35,33.44,32.74,33.03,33886080
22-Oct-19,34.05,34.25,32.96,33.48,48399083
21-Oct-19,34.05,34.05,33.27,34.01,21030732
18-Oct-19,34.50,34.61,33.46,33.98,32308715
17-Oct-19,34.46,34.86,34.10,34.50,25595289
16-Oct-19,34.74,34.84,33.97,34.23,52291942
15-Oct-19,34.70,34.79,33.80,34.59,32985422
14-Oct-19,34.61,35.15,33.88,34.51,35607236
11-Oct-19,33.80,35.19,33.80,34.84,37455390
10-Oct-19,34.08,34.16,33.31,33.80,24832171
09-Oct-19,33.21,34.31,33.21,34.09,26909493
08-Oct-19,33.40,33.55,32.92,33.23,17261330
07-Oct-19,33.70,33.76,33.00,33.29,30611607
04-Oct-19,33.91,34.10,33.51,33.90,28336160
03-Oct-19,32.75,33.91,32.06,33.90,44122822
02-Oct-19,32.52,33.10,32.02,32.43,33085842
01-Oct-19,32.26,32.86,32.24,32.63,32156202
30-Sep-19,33.20,33.36,32.34,32.34,31432011
27-Sep-19,33.00,33.60,32.81,33.20,26345356
26-Sep-19,33.14,33.35,32.82,33.16,51083523
25-Sep-19,33.23,33.52,32.35,32.90,26905222
24-Sep-19,33.54,33.97,33.23,33.58,14635722
23-Sep-19,33.97,34.00,33.10,33.58,64205050
20-Sep-19,34.02,34.20,33.11,34.04,68974971
19-Sep-19,33.53,34.89,33.53,33.95,100500065
18-Sep-19,32.09,32.67,31.95,32.50,39374377
17-Sep-19,31.02,32.49,31.02,31.91,30663467
16-Sep-19,31.25,31.64,30.77,30.93,54932908
13-Sep-19,31.62,31.97,31.05,31.40,21815385
12-Sep-19,32.46,32.46,31.36,31.37,43903278
11-Sep-19,31.29,32.26,31.05,32.25,42763287
10-Sep-19,30.67,31.28,30.11,30.90,61930689
09-Sep-19,31.84,31.84,29.51,30.30,98760082
06-Sep-19,31.82,32.37,31.30,31.65,48614603
05-Sep-19,30.41,32.00,29.86,31.75,106447512
04-Sep-19,31.37,31.37,30.17,30.17,60594247
03-Sep-19,31.71,31.98,30.84,31.00,35491856
02-Sep-19,31.90,32.08,31.07,31.70,23217504
30-Aug-19,30.83,32.84,30.80,31.88,70961315
29-Aug-19,29.41,30.25,29.02,30.00,29550654
28-Aug-19,28.07,29.60,27.82,29.45,46991434
27-Aug-19,28.78,29.02,27.75,28.05,37927179
26-Aug-19,29.01,29.32,28.40,28.50,31511146
23-Aug-19,29.25,29.36,28.39,28.70,52514792
22-Aug-19,29.62,29.89,29.05,29.25,40418534
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LINX3