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
22/01/2021	0,37%	0,14	38,15	37,78	37,70	38,20	47M	2.489
21/01/2021	-0,73%	-0,28	38,01	38,27	37,82	38,40	41M	2.643
20/01/2021	1,24%	0,47	38,29	37,82	37,68	38,29	26M	2.380
19/01/2021	-0,05%	-0,02	37,82	37,85	37,63	38,00	16M	1.445
18/01/2021	-0,34%	-0,13	37,84	37,79	37,66	38,00	12M	1.552
15/01/2021	-0,29%	-0,11	37,97	37,93	37,53	38,20	29M	2.301
14/01/2021	-0,63%	-0,24	38,08	38,32	37,85	38,50	29M	2.230
13/01/2021	0,84%	0,32	38,32	38,21	37,85	38,59	14M	1.552
12/01/2021	-0,37%	-0,14	38,00	38,15	37,70	38,38	26M	3.302
11/01/2021	0,95%	0,36	38,14	37,78	37,62	38,32	93M	4.681
08/01/2021	0,48%	0,18	37,78	37,60	37,39	37,80	44M	2.279

07/01/2021	0,67%	0,25	37,60	37,26	37,26	37,60	31M	3.370
06/01/2021	-0,13%	-0,05	37,35	37,27	37,14	37,48	60M	1.689
05/01/2021	-0,16%	-0,06	37,40	37,42	37,17	37,50	38M	2.857
04/01/2021	0,00%	0,00	37,46	37,47	37,14	37,54	15M	1.841
30/12/2020	0,40%	0,15	37,46	37,37	37,11	37,50	18M	1.668
29/12/2020	-0,51%	-0,19	37,31	37,51	37,12	37,55	32M	1.620
28/12/2020	0,00%	0,00	37,50	37,60	37,24	37,70	10M	1.358
23/12/2020	0,54%	0,20	37,50	37,31	37,10	37,60	33M	2.166
22/12/2020	0,00%	0,00	37,30	37,29	37,04	37,59	21M	1.876
21/12/2020	-0,64%	-0,24	37,30	37,02	37,00	37,83	67M	4.315
18/12/2020	0,24%	0,09	37,54	37,40	37,32	37,76	14M	1.534
17/12/2020	1,35%	0,50	37,45	37,06	36,95	37,45	19M	1.502
16/12/2020	-0,38%	-0,14	36,95	37,27	36,95	37,40	17M	1.738
15/12/2020	0,71%	0,26	37,09	36,81	36,79	37,38	186M	2.017
14/12/2020	-0,14%	-0,05	36,83	36,88	36,73	37,11	16M	2.197
11/12/2020	0,55%	0,20	36,88	36,63	36,34	36,88	44M	2.931
10/12/2020	0,69%	0,25	36,68	36,46	36,30	36,70	43M	1.949
09/12/2020	-0,71%	-0,26	36,43	36,69	36,32	37,19	67M	1.799
08/12/2020	0,16%	0,06	36,69	36,65	36,38	36,78	60M	2.002
07/12/2020	0,91%	0,33	36,63	36,30	36,15	36,80	139M	1.960
04/12/2020	-0,27%	-0,10	36,30	36,58	36,10	36,61	72M	2.096
03/12/2020	-0,22%	-0,08	36,40	36,59	36,10	36,59	117M	3.530
02/12/2020	-0,73%	-0,27	36,48	36,82	36,20	36,89	22M	2.423
01/12/2020	0,68%	0,25	36,75	36,89	36,17	36,89	56M	3.514
30/11/2020	0,86%	0,31	36,50	36,15	36,13	36,90	255M	7.088
27/11/2020	-0,03%	-0,01	36,19	36,20	36,00	36,51	33M	3.386
26/11/2020	-0,41%	-0,15	36,20	36,09	36,09	36,39	15M	1.727
25/11/2020	0,53%	0,19	36,35	36,16	35,87	36,45	124M	8.845
24/11/2020	-0,77%	-0,28	36,16	36,44	36,04	36,60	92M	6.790
23/11/2020	0,47%	0,17	36,44	36,29	36,03	36,69	196M	5.228
20/11/2020	-0,14%	-0,05	36,27	36,36	36,13	36,63	66M	6.705
19/11/2020	-0,22%	-0,08	36,32	36,39	36,22	36,80	572M	8.811
18/11/2020	1,05%	0,38	36,40	36,26	35,76	36,57	357M	17.177
17/11/2020	2,94%	1,03	36,02	34,89	34,56	36,75	202M	8.529
16/11/2020	-4,92%	-1,81	34,99	36,86	34,33	36,88	149M	14.102
13/11/2020	2,25%	0,81	36,80	36,35	35,64	36,94	198M	4.395
12/11/2020	-0,44%	-0,16	35,99	36,27	35,20	36,27	56M	4.894
11/11/2020	-1,09%	-0,40	36,15	36,51	35,06	36,65	53M	7.495
10/11/2020	-0,95%	-0,35	36,55	36,60	35,91	36,88	68M	9.556
09/11/2020	-0,27%	-0,10	36,90	37,90	36,67	37,97	70M	8.435
06/11/2020	0,71%	0,26	37,00	36,62	36,32	37,27	94M	11.407
05/11/2020	0,91%	0,33	36,74	37,00	35,70	37,41	284M	13.611
04/11/2020	2,05%	0,73	36,41	35,92	35,80	36,76	103M	10.258
03/11/2020	-0,59%	-0,21	35,68	36,59	35,47	36,59	85M	6.889
30/10/2020	-0,97%	-0,35	35,89	36,03	35,57	36,46	34M	4.833
29/10/2020	-0,08%	-0,03	36,24	36,07	35,83	36,63	72M	9.044
28/10/2020	0,00%	0,00	36,27	35,95	35,42	36,27	62M	2.400
27/10/2020	0,58%	0,21	36,27	36,15	35,93	36,60	41M	4.201
26/10/2020	-0,91%	-0,33	36,06	36,45	35,59	36,85	24M	3.416
23/10/2020	-0,84%	-0,31	36,39	36,79	36,11	36,79	29M	2.746
22/10/2020	0,00%	0,00	36,70	36,59	36,30	36,80	13M	1.452
21/10/2020	-1,37%	-0,51	36,70	37,34	36,46	37,37	31M	2.682
20/10/2020	1,67%	0,61	37,21	36,70	36,65	37,43	72M	7.404
19/10/2020	1,24%	0,45	36,60	37,00	36,54	37,73	94M	9.293
16/10/2020	1,54%	0,55	36,15	35,60	34,94	36,39	238M	4.255
15/10/2020	0,00%	0,00	35,60	35,16	35,14	35,75	46M	2.701
14/10/2020	0,56%	0,20	35,60	35,32	35,32	35,72	41M	3.231
13/10/2020	1,14%	0,40	35,40	34,86	34,70	35,82	71M	5.797
09/10/2020	1,57%	0,54	35,00	34,51	34,51	35,31	183M	10.789
08/10/2020	0,38%	0,13	34,46	34,33	34,33	34,79	34M	5.447
07/10/2020	0,09%	0,03	34,33	34,32	34,22	34,96	69M	6.387
06/10/2020	-1,52%	-0,53	34,30	35,19	34,07	35,19	83M	10.343
05/10/2020	-0,83%	-0,29	34,83	35,20	34,75	35,28	134M	3.616
02/10/2020	-0,37%	-0,13	35,12	35,28	34,50	35,42	30M	3.582
01/10/2020	1,88%	0,65	35,25	34,69	34,41	35,46	39M	5.620
30/09/2020	0,44%	0,15	34,60	34,62	34,22	34,88	37M	4.581
29/09/2020	0,09%	0,03	34,45	34,41	34,26	35,10	53M	4.933
28/09/2020	-0,69%	-0,24	34,42	34,95	33,93	35,18	70M	6.370
25/09/2020	-0,17%	-0,06	34,66	34,61	34,40	34,90	28M	3.781
24/09/2020	0,06%	0,02	34,72	34,80	34,20	35,01	96M	10.744
23/09/2020	-0,66%	-0,23	34,70	34,92	34,50	35,10	74M	9.026
22/09/2020	-0,23%	-0,08	34,93	35,10	34,68	35,30	79M	5.850
21/09/2020	-1,99%	-0,71	35,01	35,28	34,87	35,47	52M	4.788
18/09/2020	0,62%	0,22	35,72	35,49	35,10	35,90	33M	5.256
17/09/2020	-1,50%	-0,54	35,50	35,84	35,25	35,84	63M	8.905
16/09/2020	-0,33%	-0,12	36,04	36,29	35,80	36,50	38M	4.509
15/09/2020	0,17%	0,06	36,16	36,25	35,65	36,35	26M	4.315
14/09/2020	1,95%	0,69	36,10	35,61	35,45	36,50	68M	7.216
11/09/2020	-0,59%	-0,21	35,41	35,70	35,23	35,92	89M	7.040
10/09/2020	0,28%	0,10	35,62	35,68	35,24	35,75	96M	9.531
09/09/2020	0,20%	0,07	35,52	35,50	35,25	35,90	168M	14.727
08/09/2020	-1,06%	-0,38	35,45	36,00	35,00	36,06	290M	16.174
04/09/2020	-2,29%	-0,84	35,83	36,67	35,12	36,95	140M	16.950
03/09/2020	-1,37%	-0,51	36,67	37,00	35,73	37,18	76M	10.897
02/09/2020	0,08%	0,03	37,18	37,46	36,65	37,81	56M	6.219
01/09/2020	4,41%	1,57	37,15	36,24	36,24	37,35	107M	13.448
31/08/2020	-0,06%	-0,02	35,58	35,62	35,05	35,70	28M	3.302
28/08/2020	0,11%	0,04	35,60	35,56	35,26	35,80	48M	5.514
27/08/2020	0,03%	0,01	35,56	35,55	35,20	35,87	61M	8.543
26/08/2020	-0,03%	-0,01	35,55	35,56	35,24	35,85	53M	6.378
25/08/2020	1,28%	0,45	35,56	35,12	34,96	35,70	50M	7.264
24/08/2020	-1,93%	-0,69	35,11	35,69	34,96	35,96	74M	11.678
21/08/2020	0,48%	0,17	35,80	35,63	35,00	35,80	77M	9.216
20/08/2020	0,68%	0,24	35,63	33,91	33,40	35,63	94M	10.713
19/08/2020	-1,01%	-0,36	35,39	35,64	34,79	35,64	69M	10.228
18/08/2020	0,87%	0,31	35,75	35,49	34,66	35,96	123M	10.174
17/08/2020	-1,58%	-0,57	35,44	35,80	34,45	37,27	259M	18.460
14/08/2020	12,60%	4,03	36,01	34,51	34,31	36,19	494M	30.192
13/08/2020	-0,06%	-0,02	31,98	32,00	31,51	32,68	229M	19.680
12/08/2020	-6,98%	-2,40	32,00	32,44	32,00	33,60	795M	44.808
11/08/2020	31,50%	8,24	34,40	26,32	25,51	35,48	540M	44.914
10/08/2020	-2,61%	-0,70	26,16	27,53	25,21	27,53	90M	14.571
07/08/2020	1,02%	0,27	26,86	26,63	26,33	27,37	40M	7.222
06/08/2020	1,45%	0,38	26,59	26,21	26,18	26,99	55M	10.075
05/08/2020	3,11%	0,79	26,21	25,50	25,20	26,61	128M	12.620
04/08/2020	-1,47%	-0,38	25,42	25,81	24,84	25,81	83M	11.900
03/08/2020	-2,38%	-0,63	25,80	26,60	24,96	26,63	98M	15.461
31/07/2020	-3,54%	-0,97	26,43	28,20	26,12	28,20	73M	13.865
30/07/2020	-0,36%	-0,10	27,40	27,30	26,59	27,45	48M	8.723
29/07/2020	0,73%	0,20	27,50	27,39	27,06	27,85	34M	5.365
28/07/2020	0,29%	0,08	27,30	27,26	26,87	27,62	30M	5.113
27/07/2020	0,33%	0,09	27,22	27,28	27,12	27,84	40M	6.522
24/07/2020	0,26%	0,07	27,13	26,98	25,59	27,30	35M	4.889
23/07/2020	-1,60%	-0,44	27,06	27,62	27,02	28,27	56M	10.805
22/07/2020	-2,20%	-0,62	27,50	28,16	26,85	28,44	75M	12.546
21/07/2020	5,87%	1,56	28,12	26,89	26,57	28,35	107M	13.309
20/07/2020	2,75%	0,71	26,56	25,93	25,48	26,75	55M	8.726
17/07/2020	2,58%	0,65	25,85	25,30	25,04	25,95	58M	11.152
16/07/2020	0,28%	0,07	25,20	25,13	24,01	25,30	57M	9.908
15/07/2020	0,24%	0,06	25,13	25,70	24,71	25,92	65M	9.372
14/07/2020	-2,07%	-0,53	25,07	25,39	24,18	25,78	48M	8.032
13/07/2020	-4,08%	-1,09	25,60	26,81	25,60	26,89	52M	7.122
10/07/2020	-	-	26,69	27,00	26,30	27,00	46M	7.189

Date,Open,High,Low,Close,Volume
22-Jan-21,37.78,38.20,37.70,38.15,46550670
21-Jan-21,38.27,38.40,37.82,38.01,41065880
20-Jan-21,37.82,38.29,37.68,38.29,25957496
19-Jan-21,37.85,38.00,37.63,37.82,15795151
18-Jan-21,37.79,38.00,37.66,37.84,12289080
15-Jan-21,37.93,38.20,37.53,37.97,29290570
14-Jan-21,38.32,38.50,37.85,38.08,29045339
13-Jan-21,38.21,38.59,37.85,38.32,14221407
12-Jan-21,38.15,38.38,37.70,38.00,25655618
11-Jan-21,37.78,38.32,37.62,38.14,92806805
08-Jan-21,37.60,37.80,37.39,37.78,44343550
07-Jan-21,37.26,37.60,37.26,37.60,31391192
06-Jan-21,37.27,37.48,37.14,37.35,60146926
05-Jan-21,37.42,37.50,37.17,37.40,37990249
04-Jan-21,37.47,37.54,37.14,37.46,15057964
30-Dec-20,37.37,37.50,37.11,37.46,18330974
29-Dec-20,37.51,37.55,37.12,37.31,32393214
28-Dec-20,37.60,37.70,37.24,37.50,10191558
23-Dec-20,37.31,37.60,37.10,37.50,32733115
22-Dec-20,37.29,37.59,37.04,37.30,20567375
21-Dec-20,37.02,37.83,37.00,37.30,67468739
18-Dec-20,37.40,37.76,37.32,37.54,14271858
17-Dec-20,37.06,37.45,36.95,37.45,19470951
16-Dec-20,37.27,37.40,36.95,36.95,17193942
15-Dec-20,36.81,37.38,36.79,37.09,185721748
14-Dec-20,36.88,37.11,36.73,36.83,15892312
11-Dec-20,36.63,36.88,36.34,36.88,44429790
10-Dec-20,36.46,36.70,36.30,36.68,43194992
09-Dec-20,36.69,37.19,36.32,36.43,67244078
08-Dec-20,36.65,36.78,36.38,36.69,59537454
07-Dec-20,36.30,36.80,36.15,36.63,139123402
04-Dec-20,36.58,36.61,36.10,36.30,72368620
03-Dec-20,36.59,36.59,36.10,36.40,117095502
02-Dec-20,36.82,36.89,36.20,36.48,22124300
01-Dec-20,36.89,36.89,36.17,36.75,56294767
30-Nov-20,36.15,36.90,36.13,36.50,254987336
27-Nov-20,36.20,36.51,36.00,36.19,33012316
26-Nov-20,36.09,36.39,36.09,36.20,15303230
25-Nov-20,36.16,36.45,35.87,36.35,124259082
24-Nov-20,36.44,36.60,36.04,36.16,92416063
23-Nov-20,36.29,36.69,36.03,36.44,196242337
20-Nov-20,36.36,36.63,36.13,36.27,65851271
19-Nov-20,36.39,36.80,36.22,36.32,572376517
18-Nov-20,36.26,36.57,35.76,36.40,357241039
17-Nov-20,34.89,36.75,34.56,36.02,202402462
16-Nov-20,36.86,36.88,34.33,34.99,149460495
13-Nov-20,36.35,36.94,35.64,36.80,198096620
12-Nov-20,36.27,36.27,35.20,35.99,56250584
11-Nov-20,36.51,36.65,35.06,36.15,52854624
10-Nov-20,36.60,36.88,35.91,36.55,68019000
09-Nov-20,37.90,37.97,36.67,36.90,70494092
06-Nov-20,36.62,37.27,36.32,37.00,93501294
05-Nov-20,37.00,37.41,35.70,36.74,283549319
04-Nov-20,35.92,36.76,35.80,36.41,103278420
03-Nov-20,36.59,36.59,35.47,35.68,85495898
30-Oct-20,36.03,36.46,35.57,35.89,34305192
29-Oct-20,36.07,36.63,35.83,36.24,72380504
28-Oct-20,35.95,36.27,35.42,36.27,62149410
27-Oct-20,36.15,36.60,35.93,36.27,41402783
26-Oct-20,36.45,36.85,35.59,36.06,23728950
23-Oct-20,36.79,36.79,36.11,36.39,28764135
22-Oct-20,36.59,36.80,36.30,36.70,13176757
21-Oct-20,37.34,37.37,36.46,36.70,31018515
20-Oct-20,36.70,37.43,36.65,37.21,71536607
19-Oct-20,37.00,37.73,36.54,36.60,94475246
16-Oct-20,35.60,36.39,34.94,36.15,237970732
15-Oct-20,35.16,35.75,35.14,35.60,46239291
14-Oct-20,35.32,35.72,35.32,35.60,41117947
13-Oct-20,34.86,35.82,34.70,35.40,71468382
09-Oct-20,34.51,35.31,34.51,35.00,182833328
08-Oct-20,34.33,34.79,34.33,34.46,34487826
07-Oct-20,34.32,34.96,34.22,34.33,68844107
06-Oct-20,35.19,35.19,34.07,34.30,82632740
05-Oct-20,35.20,35.28,34.75,34.83,134192472
02-Oct-20,35.28,35.42,34.50,35.12,30325494
01-Oct-20,34.69,35.46,34.41,35.25,39182354
30-Sep-20,34.62,34.88,34.22,34.60,37289430
29-Sep-20,34.41,35.10,34.26,34.45,52741161
28-Sep-20,34.95,35.18,33.93,34.42,69961919
25-Sep-20,34.61,34.90,34.40,34.66,27525058
24-Sep-20,34.80,35.01,34.20,34.72,95546270
23-Sep-20,34.92,35.10,34.50,34.70,73658526
22-Sep-20,35.10,35.30,34.68,34.93,78926611
21-Sep-20,35.28,35.47,34.87,35.01,52187988
18-Sep-20,35.49,35.90,35.10,35.72,33191730
17-Sep-20,35.84,35.84,35.25,35.50,63174856
16-Sep-20,36.29,36.50,35.80,36.04,37802879
15-Sep-20,36.25,36.35,35.65,36.16,25740221
14-Sep-20,35.61,36.50,35.45,36.10,67610114
11-Sep-20,35.70,35.92,35.23,35.41,89493836
10-Sep-20,35.68,35.75,35.24,35.62,96177079
09-Sep-20,35.50,35.90,35.25,35.52,168180027
08-Sep-20,36.00,36.06,35.00,35.45,289940144
04-Sep-20,36.67,36.95,35.12,35.83,139913936
03-Sep-20,37.00,37.18,35.73,36.67,76352644
02-Sep-20,37.46,37.81,36.65,37.18,55730035
01-Sep-20,36.24,37.35,36.24,37.15,107456651
31-Aug-20,35.62,35.70,35.05,35.58,28084715
28-Aug-20,35.56,35.80,35.26,35.60,47807886
27-Aug-20,35.55,35.87,35.20,35.56,60906196
26-Aug-20,35.56,35.85,35.24,35.55,52782725
25-Aug-20,35.12,35.70,34.96,35.56,50461341
24-Aug-20,35.69,35.96,34.96,35.11,73696432
21-Aug-20,35.63,35.80,35.00,35.80,77114418
20-Aug-20,33.91,35.63,33.40,35.63,93574758
19-Aug-20,35.64,35.64,34.79,35.39,68757509
18-Aug-20,35.49,35.96,34.66,35.75,123402398
17-Aug-20,35.80,37.27,34.45,35.44,258874922
14-Aug-20,34.51,36.19,34.31,36.01,493793653
13-Aug-20,32.00,32.68,31.51,31.98,229384875
12-Aug-20,32.44,33.60,32.00,32.00,794871718
11-Aug-20,26.32,35.48,25.51,34.40,540122720
10-Aug-20,27.53,27.53,25.21,26.16,89722757
07-Aug-20,26.63,27.37,26.33,26.86,39545635
06-Aug-20,26.21,26.99,26.18,26.59,55083217
05-Aug-20,25.50,26.61,25.20,26.21,128017755
04-Aug-20,25.81,25.81,24.84,25.42,83175563
03-Aug-20,26.60,26.63,24.96,25.80,98014671
31-Jul-20,28.20,28.20,26.12,26.43,72665789
30-Jul-20,27.30,27.45,26.59,27.40,48268818
29-Jul-20,27.39,27.85,27.06,27.50,34347008
28-Jul-20,27.26,27.62,26.87,27.30,29687782
27-Jul-20,27.28,27.84,27.12,27.22,40356267
24-Jul-20,26.98,27.30,25.59,27.13,35138720
23-Jul-20,27.62,28.27,27.02,27.06,56284617
22-Jul-20,28.16,28.44,26.85,27.50,75329019
21-Jul-20,26.89,28.35,26.57,28.12,106685417
20-Jul-20,25.93,26.75,25.48,26.56,54567659
17-Jul-20,25.30,25.95,25.04,25.85,57776004
16-Jul-20,25.13,25.30,24.01,25.20,57325362
15-Jul-20,25.70,25.92,24.71,25.13,64619391
14-Jul-20,25.39,25.78,24.18,25.07,47709868
13-Jul-20,26.81,26.89,25.60,25.60,52139299
10-Jul-20,27.00,27.00,26.30,26.69,46420352

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LINX3

cotações, gráficos e mais...