Cotação atual, histórico e gráfico do papel: LINX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 27/03/2019 | -2,49% | -0,91 | 35,59 | 36,39 | 34,98 | 36,75 | 107M | 9.455 |
| 26/03/2019 | 7,70% | 2,61 | 36,50 | 34,00 | 33,94 | 36,56 | 192M | 12.566 |
| 25/03/2019 | 3,35% | 1,10 | 33,89 | 32,60 | 32,19 | 33,90 | 64M | 9.540 |
| 22/03/2019 | 3,18% | 1,01 | 32,79 | 31,22 | 30,85 | 32,89 | 48M | 8.573 |
| 21/03/2019 | 0,09% | 0,03 | 31,78 | 31,92 | 30,84 | 32,17 | 51M | 6.633 |
| 20/03/2019 | 5,83% | 1,75 | 31,75 | 30,10 | 29,71 | 32,40 | 108M | 7.728 |
| 19/03/2019 | 4,17% | 1,20 | 30,00 | 28,91 | 28,66 | 30,69 | 74M | 6.034 |
| 18/03/2019 | 1,77% | 0,50 | 28,80 | 28,75 | 27,95 | 28,90 | 16M | 3.482 |
| 15/03/2019 | -2,41% | -0,70 | 28,30 | 29,21 | 28,12 | 29,21 | 18M | 3.232 |
| 14/03/2019 | 1,83% | 0,52 | 29,00 | 28,51 | 27,61 | 29,22 | 55M | 5.355 |
| 13/03/2019 | -1,49% | -0,43 | 28,48 | 28,99 | 28,19 | 28,99 | 21M | 3.583 |
| 12/03/2019 | -0,82% | -0,24 | 28,91 | 29,04 | 28,75 | 29,32 | 24M | 3.522 |
| 11/03/2019 | -2,18% | -0,65 | 29,15 | 29,81 | 28,77 | 29,99 | 28M | 4.038 |
| 08/03/2019 | 1,40% | 0,41 | 29,80 | 29,05 | 28,65 | 30,11 | 27M | 6.033 |
| 07/03/2019 | 2,58% | 0,74 | 29,39 | 28,65 | 27,87 | 29,39 | 27M | 3.399 |
| 06/03/2019 | -0,49% | -0,14 | 28,65 | 29,12 | 27,85 | 29,26 | 19M | 3.529 |
| 01/03/2019 | 0,95% | 0,27 | 28,79 | 28,69 | 28,20 | 29,25 | 33M | 5.365 |
| 28/02/2019 | 0,46% | 0,13 | 28,52 | 28,28 | 27,78 | 28,92 | 18M | 3.842 |
| 27/02/2019 | -1,05% | -0,30 | 28,39 | 28,69 | 27,70 | 28,69 | 29M | 5.177 |
| 26/02/2019 | 3,76% | 1,04 | 28,69 | 27,65 | 27,20 | 28,79 | 24M | 3.429 |
| 25/02/2019 | 2,45% | 0,66 | 27,65 | 27,00 | 26,68 | 27,69 | 29M | 5.265 |
| 22/02/2019 | 3,81% | 0,99 | 26,99 | 26,09 | 25,45 | 27,20 | 68M | 8.119 |
| 21/02/2019 | -6,47% | -1,80 | 26,00 | 27,42 | 25,92 | 28,21 | 64M | 8.820 |
| 20/02/2019 | -0,71% | -0,20 | 27,80 | 28,21 | 26,94 | 28,31 | 51M | 7.113 |
| 19/02/2019 | -3,31% | -0,96 | 28,00 | 29,22 | 28,00 | 29,22 | 28M | 4.789 |
| 18/02/2019 | -0,28% | -0,08 | 28,96 | 28,99 | 28,50 | 29,29 | 15M | 4.048 |
| 15/02/2019 | -0,55% | -0,16 | 29,04 | 29,40 | 28,65 | 29,41 | 14M | 2.186 |
| 14/02/2019 | 2,46% | 0,70 | 29,20 | 28,50 | 28,18 | 29,20 | 25M | 3.074 |
| 13/02/2019 | 0,71% | 0,20 | 28,50 | 28,60 | 28,01 | 28,90 | 24M | 3.661 |
| 12/02/2019 | -2,41% | -0,70 | 28,30 | 28,86 | 27,92 | 29,04 | 26M | 5.456 |
| 11/02/2019 | -1,36% | -0,40 | 29,00 | 29,30 | 28,46 | 29,73 | 19M | 4.126 |
| 08/02/2019 | -0,34% | -0,10 | 29,40 | 29,32 | 28,35 | 29,64 | 30M | 6.044 |
| 07/02/2019 | -4,31% | -1,33 | 29,50 | 30,84 | 29,31 | 30,93 | 28M | 5.354 |
| 06/02/2019 | -0,55% | -0,17 | 30,83 | 31,03 | 29,81 | 31,31 | 30M | 4.544 |
| 05/02/2019 | 3,44% | 1,03 | 31,00 | 30,09 | 29,97 | 31,00 | 29M | 4.886 |
| 04/02/2019 | 0,91% | 0,27 | 29,97 | 29,92 | 29,73 | 30,20 | 75M | 3.267 |
| 01/02/2019 | -0,74% | -0,22 | 29,70 | 29,70 | 29,50 | 30,36 | 29M | 3.895 |
| 31/01/2019 | 2,47% | 0,72 | 29,92 | 29,50 | 29,35 | 30,43 | 34M | 7.024 |
| 30/01/2019 | 0,52% | 0,15 | 29,20 | 28,91 | 28,75 | 29,92 | 31M | 5.626 |
| 29/01/2019 | -3,78% | -1,14 | 29,05 | 30,08 | 28,54 | 30,51 | 47M | 6.901 |
| 28/01/2019 | -3,24% | -1,01 | 30,19 | 31,20 | 29,75 | 31,25 | 31M | 4.960 |
| 24/01/2019 | 3,93% | 1,18 | 31,20 | 30,05 | 30,05 | 31,50 | 26M | 4.410 |
| 23/01/2019 | 2,88% | 0,84 | 30,02 | 29,40 | 29,22 | 30,50 | 40M | 3.585 |
| 22/01/2019 | -1,35% | -0,40 | 29,18 | 29,70 | 28,60 | 29,84 | 23M | 4.307 |
| 21/01/2019 | -0,30% | -0,09 | 29,58 | 29,32 | 29,10 | 30,01 | 21M | 3.635 |
| 18/01/2019 | -3,17% | -0,97 | 29,67 | 30,25 | 29,25 | 30,25 | 34M | 6.665 |
| 17/01/2019 | -1,67% | -0,52 | 30,64 | 31,40 | 30,11 | 31,82 | 21M | 4.451 |
| 16/01/2019 | 1,33% | 0,41 | 31,16 | 30,76 | 30,56 | 31,67 | 36M | 6.453 |
| 15/01/2019 | 4,56% | 1,34 | 30,75 | 29,41 | 29,08 | 30,75 | 58M | 7.352 |
| 14/01/2019 | -1,31% | -0,39 | 29,41 | 29,91 | 28,98 | 30,41 | 39M | 7.776 |
| 11/01/2019 | -4,79% | -1,50 | 29,80 | 31,60 | 29,64 | 31,67 | 40M | 5.890 |
| 10/01/2019 | -3,10% | -1,00 | 31,30 | 32,56 | 30,85 | 32,88 | 39M | 6.396 |
| 09/01/2019 | 2,67% | 0,84 | 32,30 | 31,74 | 31,39 | 32,57 | 33M | 6.894 |
| 08/01/2019 | -4,67% | -1,54 | 31,46 | 32,89 | 31,05 | 33,06 | 48M | 8.387 |
| 07/01/2019 | -3,51% | -1,20 | 33,00 | 33,88 | 32,40 | 34,86 | 43M | 6.252 |
| 04/01/2019 | -0,32% | -0,11 | 34,20 | 34,06 | 33,63 | 34,72 | 15M | 2.994 |
| 03/01/2019 | -0,58% | -0,20 | 34,31 | 34,38 | 34,06 | 35,28 | 34M | 6.887 |
| 02/01/2019 | 5,86% | 1,91 | 34,51 | 33,08 | 32,45 | 34,78 | 21M | 3.288 |
| 28/12/2018 | 1,49% | 0,48 | 32,60 | 32,50 | 31,78 | 32,73 | 27M | 4.619 |
| 27/12/2018 | 1,81% | 0,57 | 32,12 | 31,90 | 31,60 | 32,70 | 21M | 3.789 |
| 26/12/2018 | 3,34% | 1,02 | 31,55 | 30,14 | 30,02 | 32,54 | 24M | 4.234 |
| 21/12/2018 | 1,77% | 0,53 | 30,53 | 29,96 | 29,90 | 30,95 | 46M | 4.899 |
| 20/12/2018 | -1,96% | -0,60 | 30,00 | 30,65 | 29,98 | 30,66 | 29M | 5.409 |
| 19/12/2018 | -0,07% | -0,02 | 30,60 | 30,61 | 30,31 | 30,83 | 36M | 5.503 |
| 18/12/2018 | 0,72% | 0,22 | 30,62 | 30,89 | 29,84 | 30,89 | 53M | 6.267 |
| 17/12/2018 | -2,09% | -0,65 | 30,40 | 31,05 | 30,31 | 31,40 | 37M | 4.916 |
| 14/12/2018 | -0,29% | -0,09 | 31,05 | 31,20 | 30,66 | 31,71 | 31M | 4.652 |
| 13/12/2018 | -2,23% | -0,71 | 31,14 | 32,18 | 31,06 | 32,19 | 52M | 5.467 |
| 12/12/2018 | 4,80% | 1,46 | 31,85 | 30,70 | 29,97 | 31,85 | 24M | 3.828 |
| 11/12/2018 | -2,22% | -0,69 | 30,39 | 31,63 | 29,81 | 31,67 | 31M | 2.988 |
| 10/12/2018 | -2,23% | -0,71 | 31,08 | 31,79 | 30,73 | 31,95 | 55M | 6.833 |
| 07/12/2018 | 2,55% | 0,79 | 31,79 | 30,99 | 30,40 | 31,89 | 46M | 5.606 |
| 06/12/2018 | 2,11% | 0,64 | 31,00 | 30,33 | 29,79 | 31,45 | 49M | 6.182 |
| 05/12/2018 | 3,16% | 0,93 | 30,36 | 29,49 | 29,23 | 30,41 | 54M | 6.084 |
| 04/12/2018 | 2,69% | 0,77 | 29,43 | 28,87 | 28,75 | 29,52 | 41M | 6.343 |
| 03/12/2018 | 2,36% | 0,66 | 28,66 | 28,07 | 28,07 | 29,03 | 59M | 6.384 |
| 30/11/2018 | -0,71% | -0,20 | 28,00 | 28,31 | 27,18 | 28,42 | 56M | 7.162 |
| 29/11/2018 | -3,06% | -0,89 | 28,20 | 28,94 | 27,77 | 30,26 | 70M | 8.823 |
| 28/11/2018 | 10,06% | 2,66 | 29,09 | 26,70 | 26,22 | 29,09 | 81M | 7.383 |
| 27/11/2018 | 2,24% | 0,58 | 26,43 | 25,76 | 25,76 | 26,76 | 56M | 4.002 |
| 26/11/2018 | 2,17% | 0,55 | 25,85 | 25,20 | 25,20 | 26,27 | 19M | 4.053 |
| 23/11/2018 | -2,69% | -0,70 | 25,30 | 26,20 | 25,20 | 26,54 | 9M | 1.849 |
| 22/11/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 25,52 | 26,34 | 8M | 1.429 |
| 21/11/2018 | -0,12% | -0,03 | 26,00 | 26,00 | 25,23 | 26,40 | 35M | 6.515 |
| 19/11/2018 | 3,71% | 0,93 | 26,03 | 25,19 | 24,70 | 26,89 | 24M | 4.480 |
| 16/11/2018 | 1,01% | 0,25 | 25,10 | 25,20 | 24,71 | 25,40 | 26M | 4.056 |
Date,Open,High,Low,Close,Volume
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-19,36.39,36.75,34.98,35.59,107415506
26-Mar-19,34.00,36.56,33.94,36.50,192486273
25-Mar-19,32.60,33.90,32.19,33.89,64310787
22-Mar-19,31.22,32.89,30.85,32.79,47593998
21-Mar-19,31.92,32.17,30.84,31.78,51428943
20-Mar-19,30.10,32.40,29.71,31.75,108242597
19-Mar-19,28.91,30.69,28.66,30.00,73813774
18-Mar-19,28.75,28.90,27.95,28.80,16412211
15-Mar-19,29.21,29.21,28.12,28.30,17912814
14-Mar-19,28.51,29.22,27.61,29.00,55104686
13-Mar-19,28.99,28.99,28.19,28.48,21171801
12-Mar-19,29.04,29.32,28.75,28.91,24328398
11-Mar-19,29.81,29.99,28.77,29.15,28394644
08-Mar-19,29.05,30.11,28.65,29.80,26956498
07-Mar-19,28.65,29.39,27.87,29.39,27474962
06-Mar-19,29.12,29.26,27.85,28.65,18732055
01-Mar-19,28.69,29.25,28.20,28.79,32690846
28-Feb-19,28.28,28.92,27.78,28.52,18397200
27-Feb-19,28.69,28.69,27.70,28.39,29387437
26-Feb-19,27.65,28.79,27.20,28.69,23899291
25-Feb-19,27.00,27.69,26.68,27.65,28656494
22-Feb-19,26.09,27.20,25.45,26.99,67710095
21-Feb-19,27.42,28.21,25.92,26.00,63753177
20-Feb-19,28.21,28.31,26.94,27.80,50818140
19-Feb-19,29.22,29.22,28.00,28.00,27551603
18-Feb-19,28.99,29.29,28.50,28.96,15220453
15-Feb-19,29.40,29.41,28.65,29.04,13951530
14-Feb-19,28.50,29.20,28.18,29.20,24602852
13-Feb-19,28.60,28.90,28.01,28.50,24366618
12-Feb-19,28.86,29.04,27.92,28.30,26431739
11-Feb-19,29.30,29.73,28.46,29.00,19123259
08-Feb-19,29.32,29.64,28.35,29.40,29862782
07-Feb-19,30.84,30.93,29.31,29.50,28342532
06-Feb-19,31.03,31.31,29.81,30.83,30447536
05-Feb-19,30.09,31.00,29.97,31.00,29018015
04-Feb-19,29.92,30.20,29.73,29.97,75126096
01-Feb-19,29.70,30.36,29.50,29.70,28959521
31-Jan-19,29.50,30.43,29.35,29.92,34280138
30-Jan-19,28.91,29.92,28.75,29.20,30755144
29-Jan-19,30.08,30.51,28.54,29.05,47115348
28-Jan-19,31.20,31.25,29.75,30.19,31064204
24-Jan-19,30.05,31.50,30.05,31.20,25511366
23-Jan-19,29.40,30.50,29.22,30.02,40296687
22-Jan-19,29.70,29.84,28.60,29.18,23332006
21-Jan-19,29.32,30.01,29.10,29.58,20653515
18-Jan-19,30.25,30.25,29.25,29.67,34405353
17-Jan-19,31.40,31.82,30.11,30.64,21161762
16-Jan-19,30.76,31.67,30.56,31.16,36287924
15-Jan-19,29.41,30.75,29.08,30.75,57866474
14-Jan-19,29.91,30.41,28.98,29.41,38571054
11-Jan-19,31.60,31.67,29.64,29.80,40316042
10-Jan-19,32.56,32.88,30.85,31.30,38504021
09-Jan-19,31.74,32.57,31.39,32.30,33462418
08-Jan-19,32.89,33.06,31.05,31.46,48158680
07-Jan-19,33.88,34.86,32.40,33.00,43269710
04-Jan-19,34.06,34.72,33.63,34.20,15416527
03-Jan-19,34.38,35.28,34.06,34.31,34151482
02-Jan-19,33.08,34.78,32.45,34.51,21077917
28-Dec-18,32.50,32.73,31.78,32.60,26728218
27-Dec-18,31.90,32.70,31.60,32.12,21057714
26-Dec-18,30.14,32.54,30.02,31.55,24449178
21-Dec-18,29.96,30.95,29.90,30.53,46036173
20-Dec-18,30.65,30.66,29.98,30.00,29479223
19-Dec-18,30.61,30.83,30.31,30.60,36292390
18-Dec-18,30.89,30.89,29.84,30.62,52515938
17-Dec-18,31.05,31.40,30.31,30.40,36721664
14-Dec-18,31.20,31.71,30.66,31.05,30597165
13-Dec-18,32.18,32.19,31.06,31.14,52230426
12-Dec-18,30.70,31.85,29.97,31.85,23889079
11-Dec-18,31.63,31.67,29.81,30.39,31234497
10-Dec-18,31.79,31.95,30.73,31.08,54637918
07-Dec-18,30.99,31.89,30.40,31.79,45692709
06-Dec-18,30.33,31.45,29.79,31.00,49416758
05-Dec-18,29.49,30.41,29.23,30.36,53615869
04-Dec-18,28.87,29.52,28.75,29.43,41392286
03-Dec-18,28.07,29.03,28.07,28.66,59446138
30-Nov-18,28.31,28.42,27.18,28.00,55572716
29-Nov-18,28.94,30.26,27.77,28.20,69801778
28-Nov-18,26.70,29.09,26.22,29.09,80908576
27-Nov-18,25.76,26.76,25.76,26.43,56324553
26-Nov-18,25.20,26.27,25.20,25.85,19276743
23-Nov-18,26.20,26.54,25.20,25.30,9165373
22-Nov-18,26.00,26.34,25.52,26.00,7627284
21-Nov-18,26.00,26.40,25.23,26.00,34666380
19-Nov-18,25.19,26.89,24.70,26.03,23688205
16-Nov-18,25.20,25.40,24.71,25.10,26116033
14-Nov-18,24.42,25.59,23.50,24.85,26116033
13-Nov-18,24.00,25.54,21.97,23.94,26116033
12-Nov-18,23.00,24.23,22.98,24.00,26116033
09-Nov-18,22.22,23.54,22.20,23.00,26116033
08-Nov-18,25.50,25.75,22.16,22.16,26116033
07-Nov-18,26.50,26.50,24.84,25.20,26116033
06-Nov-18,26.15,26.55,25.60,26.00,26116033
05-Nov-18,25.85,26.51,25.62,26.35,26116033
01-Nov-18,25.98,26.17,24.61,25.92,26116033
31-Oct-18,26.92,27.06,25.05,25.64,26116033
30-Oct-18,24.90,27.38,24.70,27.00,26116033
29-Oct-18,25.81,26.39,24.45,24.90,26116033
26-Oct-18,24.99,25.55,23.93,25.30,26116033
25-Oct-18,25.49,25.49,24.45,25.01,26116033
24-Oct-18,24.93,26.83,24.49,25.01,26116033
23-Oct-18,24.68,25.20,21.59,24.95,26116033
22-Oct-18,24.75,28.83,24.00,24.96,26116033
19-Oct-18,20.80,25.00,20.68,25.00,26116033
18-Oct-18,18.05,20.01,18.04,19.50,26116033
17-Oct-18,17.39,18.03,17.34,17.99,26116033
16-Oct-18,17.19,17.65,17.01,17.53,26116033
15-Oct-18,17.89,18.03,17.05,17.07,26116033
11-Oct-18,18.06,18.16,17.75,17.90,26116033
10-Oct-18,17.71,18.09,17.46,17.96,26116033
09-Oct-18,18.13,18.28,17.68,17.82,26116033
08-Oct-18,18.82,18.82,17.74,18.03,26116033
05-Oct-18,17.80,17.80,17.27,17.49,26116033
04-Oct-18,17.08,17.85,16.99,17.75,26116033
03-Oct-18,16.88,17.52,16.80,17.30,26116033
02-Oct-18,16.31,16.86,16.13,16.85,26116033
01-Oct-18,16.46,16.85,15.86,16.19,26116033
28-Sep-18,16.25,16.50,16.18,16.37,26116033
27-Sep-18,16.34,16.50,16.07,16.32,26116033
*exoneração de responsabilidade