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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,36.39,36.75,34.98,35.59,107415506
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-19,30.25,30.25,29.25,29.67,20653515
17-Jan-19,31.40,31.82,30.11,30.64,20653515
16-Jan-19,30.76,31.67,30.56,31.16,20653515
15-Jan-19,29.41,30.75,29.08,30.75,20653515
14-Jan-19,29.91,30.41,28.98,29.41,20653515
11-Jan-19,31.60,31.67,29.64,29.80,20653515
10-Jan-19,32.56,32.88,30.85,31.30,20653515
09-Jan-19,31.74,32.57,31.39,32.30,20653515
08-Jan-19,32.89,33.06,31.05,31.46,20653515
07-Jan-19,33.88,34.86,32.40,33.00,20653515
04-Jan-19,34.06,34.72,33.63,34.20,20653515
03-Jan-19,34.38,35.28,34.06,34.31,20653515
02-Jan-19,33.08,34.78,32.45,34.51,20653515
28-Dec-18,32.50,32.73,31.78,32.60,20653515
27-Dec-18,31.90,32.70,31.60,32.12,20653515
26-Dec-18,30.14,32.54,30.02,31.55,20653515
21-Dec-18,29.96,30.95,29.90,30.53,20653515
20-Dec-18,30.65,30.66,29.98,30.00,20653515
19-Dec-18,30.61,30.83,30.31,30.60,20653515
18-Dec-18,30.89,30.89,29.84,30.62,20653515
17-Dec-18,31.05,31.40,30.31,30.40,20653515
14-Dec-18,31.20,31.71,30.66,31.05,20653515
13-Dec-18,32.18,32.19,31.06,31.14,20653515
12-Dec-18,30.70,31.85,29.97,31.85,20653515
11-Dec-18,31.63,31.67,29.81,30.39,20653515
10-Dec-18,31.79,31.95,30.73,31.08,20653515
07-Dec-18,30.99,31.89,30.40,31.79,20653515
06-Dec-18,30.33,31.45,29.79,31.00,20653515
05-Dec-18,29.49,30.41,29.23,30.36,20653515
04-Dec-18,28.87,29.52,28.75,29.43,20653515
03-Dec-18,28.07,29.03,28.07,28.66,20653515
30-Nov-18,28.31,28.42,27.18,28.00,20653515
29-Nov-18,28.94,30.26,27.77,28.20,20653515
*exoneração de responsabilidade