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 |
| 17/12/2018 | -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 |
| 14/11/2018 | 3,80% | 0,91 | 24,85 | 24,42 | 23,50 | 25,59 | 44M | 5.156 |
| 13/11/2018 | -0,25% | -0,06 | 23,94 | 24,00 | 21,97 | 25,54 | 58M | 7.826 |
| 12/11/2018 | 4,35% | 1,00 | 24,00 | 23,00 | 22,98 | 24,23 | 26M | 5.280 |
| 09/11/2018 | 3,79% | 0,84 | 23,00 | 22,22 | 22,20 | 23,54 | 36M | 5.543 |
| 08/11/2018 | -12,06% | -3,04 | 22,16 | 25,50 | 22,16 | 25,75 | 50M | 7.373 |
| 07/11/2018 | -3,08% | -0,80 | 25,20 | 26,50 | 24,84 | 26,50 | 26M | 4.660 |
| 06/11/2018 | -1,33% | -0,35 | 26,00 | 26,15 | 25,60 | 26,55 | 22M | 5.052 |
| 05/11/2018 | 1,66% | 0,43 | 26,35 | 25,85 | 25,62 | 26,51 | 24M | 3.533 |
| 01/11/2018 | 1,09% | 0,28 | 25,92 | 25,98 | 24,61 | 26,17 | 47M | 6.851 |
| 31/10/2018 | -5,04% | -1,36 | 25,64 | 26,92 | 25,05 | 27,06 | 60M | 8.925 |
| 30/10/2018 | 8,43% | 2,10 | 27,00 | 24,90 | 24,70 | 27,38 | 54M | 5.628 |
| 29/10/2018 | -1,58% | -0,40 | 24,90 | 25,81 | 24,45 | 26,39 | 26M | 3.733 |
| 26/10/2018 | 1,16% | 0,29 | 25,30 | 24,99 | 23,93 | 25,55 | 74M | 7.163 |
| 25/10/2018 | 0,00% | 0,00 | 25,01 | 25,49 | 24,45 | 25,49 | 63M | 7.995 |
| 24/10/2018 | 0,24% | 0,06 | 25,01 | 24,93 | 24,49 | 26,83 | 55M | 8.146 |
| 23/10/2018 | -0,04% | -0,01 | 24,95 | 24,68 | 21,59 | 25,20 | 122M | 14.818 |
| 22/10/2018 | -0,16% | -0,04 | 24,96 | 24,75 | 24,00 | 28,83 | 100M | 11.097 |
| 19/10/2018 | 28,21% | 5,50 | 25,00 | 20,80 | 20,68 | 25,00 | 183M | 17.337 |
| 18/10/2018 | 8,39% | 1,51 | 19,50 | 18,05 | 18,04 | 20,01 | 81M | 5.948 |
| 17/10/2018 | 2,62% | 0,46 | 17,99 | 17,39 | 17,34 | 18,03 | 9M | 2.401 |
| 16/10/2018 | 2,69% | 0,46 | 17,53 | 17,19 | 17,01 | 17,65 | 14M | 2.046 |
| 15/10/2018 | -4,64% | -0,83 | 17,07 | 17,89 | 17,05 | 18,03 | 19M | 3.789 |
| 11/10/2018 | -0,33% | -0,06 | 17,90 | 18,06 | 17,75 | 18,16 | 6M | 1.869 |
| 10/10/2018 | 0,79% | 0,14 | 17,96 | 17,71 | 17,46 | 18,09 | 11M | 2.573 |
| 09/10/2018 | -1,16% | -0,21 | 17,82 | 18,13 | 17,68 | 18,28 | 15M | 4.492 |
| 08/10/2018 | 3,09% | 0,54 | 18,03 | 18,82 | 17,74 | 18,82 | 12M | 2.021 |
| 05/10/2018 | -1,46% | -0,26 | 17,49 | 17,80 | 17,27 | 17,80 | 45M | 4.790 |
| 04/10/2018 | 2,60% | 0,45 | 17,75 | 17,08 | 16,99 | 17,85 | 20M | 3.653 |
| 03/10/2018 | 2,67% | 0,45 | 17,30 | 16,88 | 16,80 | 17,52 | 17M | 3.521 |
| 02/10/2018 | 4,08% | 0,66 | 16,85 | 16,31 | 16,13 | 16,86 | 21M | 3.589 |
| 01/10/2018 | -1,10% | -0,18 | 16,19 | 16,46 | 15,86 | 16,85 | 8M | 3.449 |
| 28/09/2018 | 0,31% | 0,05 | 16,37 | 16,25 | 16,18 | 16,50 | 6M | 1.760 |
| 27/09/2018 | 0,87% | 0,14 | 16,32 | 16,34 | 16,07 | 16,50 | 14M | 3.364 |
| 26/09/2018 | 0,75% | 0,12 | 16,18 | 15,93 | 15,93 | 16,47 | 13M | 4.109 |
| 25/09/2018 | -0,12% | -0,02 | 16,06 | 15,86 | 15,75 | 16,19 | 23M | 4.654 |
| 24/09/2018 | -0,74% | -0,12 | 16,08 | 16,08 | 15,70 | 16,15 | 14M | 1.690 |
| 21/09/2018 | 1,25% | 0,20 | 16,20 | 16,12 | 15,86 | 16,49 | 16M | 3.437 |
| 20/09/2018 | 1,91% | 0,30 | 16,00 | 15,85 | 15,63 | 16,06 | 17M | 3.351 |
| 19/09/2018 | 2,95% | 0,45 | 15,70 | 15,15 | 15,06 | 15,95 | 43M | 3.521 |
| 18/09/2018 | -2,37% | -0,37 | 15,25 | 15,62 | 14,71 | 15,62 | 73M | 5.948 |
| 17/09/2018 | -0,83% | -0,13 | 15,62 | 15,64 | 15,43 | 15,78 | 4M | 1.511 |
| 14/09/2018 | -0,63% | -0,10 | 15,75 | 15,99 | 15,48 | 16,01 | 13M | 2.872 |
| 13/09/2018 | 0,96% | 0,15 | 15,85 | 16,00 | 15,67 | 16,04 | 9M | 2.803 |
| 12/09/2018 | -1,88% | -0,30 | 15,70 | 16,17 | 15,65 | 16,24 | 13M | 3.360 |
| 11/09/2018 | -3,15% | -0,52 | 16,00 | 16,42 | 15,87 | 16,44 | 10M | 2.440 |
| 10/09/2018 | 0,12% | 0,02 | 16,52 | 16,51 | 16,21 | 16,61 | 10M | 2.235 |
| 06/09/2018 | -2,31% | -0,39 | 16,50 | 16,92 | 16,27 | 16,92 | 10M | 3.246 |
| 05/09/2018 | 0,84% | 0,14 | 16,89 | 16,85 | 16,49 | 16,91 | 4M | 1.160 |
| 04/09/2018 | -1,59% | -0,27 | 16,75 | 17,15 | 16,60 | 17,15 | 9M | 3.028 |
| 03/09/2018 | -1,05% | -0,18 | 17,02 | 16,98 | 16,67 | 17,16 | 4M | 1.716 |
| 31/08/2018 | -0,58% | -0,10 | 17,20 | 17,31 | 16,81 | 17,36 | 9M | 2.652 |
| 30/08/2018 | -0,35% | -0,06 | 17,30 | 17,39 | 17,02 | 17,48 | 5M | 1.575 |
| 29/08/2018 | -0,23% | -0,04 | 17,36 | 17,40 | 17,18 | 17,54 | 8M | 2.029 |
| 28/08/2018 | 0,58% | 0,10 | 17,40 | 17,20 | 17,05 | 17,57 | 9M | 2.806 |
| 27/08/2018 | 2,73% | 0,46 | 17,30 | 16,97 | 16,88 | 17,30 | 4M | 1.278 |
| 24/08/2018 | 0,90% | 0,15 | 16,84 | 16,98 | 16,57 | 17,02 | 6M | 2.088 |
| 23/08/2018 | -1,88% | -0,32 | 16,69 | 16,95 | 16,68 | 17,15 | 4M | 1.019 |
| 22/08/2018 | 0,53% | 0,09 | 17,01 | 16,73 | 16,40 | 17,03 | 17M | 4.981 |
| 21/08/2018 | -3,97% | -0,70 | 16,92 | 17,69 | 16,62 | 17,69 | 9M | 2.896 |
| 20/08/2018 | 1,26% | 0,22 | 17,62 | 17,62 | 17,38 | 17,84 | 14M | 4.059 |
| 17/08/2018 | 0,00% | 0,00 | 17,40 | 17,26 | 17,24 | 17,59 | 16M | 1.564 |
| 16/08/2018 | -0,57% | -0,10 | 17,40 | 17,69 | 17,23 | 17,69 | 8M | 2.736 |
| 15/08/2018 | -2,23% | -0,40 | 17,50 | 17,65 | 17,49 | 17,78 | 9M | 1.786 |
| 14/08/2018 | 1,42% | 0,25 | 17,90 | 17,79 | 17,52 | 18,08 | 20M | 5.142 |
| 13/08/2018 | -0,34% | -0,06 | 17,65 | 17,96 | 17,43 | 18,00 | 14M | 4.420 |
| 10/08/2018 | -3,22% | -0,59 | 17,71 | 17,97 | 17,47 | 18,24 | 9M | 2.979 |
| 09/08/2018 | 0,83% | 0,15 | 18,30 | 18,27 | 17,79 | 18,42 | 7M | 2.895 |
| 08/08/2018 | 1,00% | 0,18 | 18,15 | 17,74 | 17,74 | 18,59 | 19M | 5.706 |
| 07/08/2018 | -1,86% | -0,34 | 17,97 | 18,23 | 17,62 | 18,62 | 29M | 4.395 |
| 06/08/2018 | -0,49% | -0,09 | 18,31 | 18,55 | 18,31 | 18,61 | 9M | 2.572 |
| 03/08/2018 | -0,65% | -0,12 | 18,40 | 18,75 | 18,16 | 18,75 | 13M | 1.610 |
| 02/08/2018 | -1,70% | -0,32 | 18,52 | 18,79 | 18,52 | 18,86 | 11M | 2.961 |
| 01/08/2018 | 1,45% | 0,27 | 18,84 | 18,64 | 18,05 | 18,84 | 18M | 4.172 |
| 31/07/2018 | 2,26% | 0,41 | 18,57 | 17,97 | 17,43 | 18,65 | 26M | 5.673 |
| 30/07/2018 | -0,93% | -0,17 | 18,16 | 18,58 | 18,04 | 18,58 | 5M | 1.688 |
| 27/07/2018 | -1,56% | -0,29 | 18,33 | 18,78 | 18,28 | 18,84 | 10M | 1.593 |
| 26/07/2018 | -1,06% | -0,20 | 18,62 | 18,82 | 18,19 | 18,89 | 8M | 2.520 |
| 25/07/2018 | -1,47% | -0,28 | 18,82 | 19,00 | 18,82 | 19,25 | 11M | 1.972 |
| 24/07/2018 | -0,57% | -0,11 | 19,10 | 19,48 | 18,48 | 19,50 | 28M | 3.792 |
| 23/07/2018 | 0,58% | 0,11 | 19,21 | 19,10 | 18,62 | 19,21 | 11M | 2.628 |
Date,Open,High,Low,Close,Volume
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-18,24.42,25.59,23.50,24.85,43565968
13-Nov-18,24.00,25.54,21.97,23.94,58204933
12-Nov-18,23.00,24.23,22.98,24.00,26054776
09-Nov-18,22.22,23.54,22.20,23.00,35596335
08-Nov-18,25.50,25.75,22.16,22.16,50233441
07-Nov-18,26.50,26.50,24.84,25.20,26090962
06-Nov-18,26.15,26.55,25.60,26.00,21848290
05-Nov-18,25.85,26.51,25.62,26.35,24200196
01-Nov-18,25.98,26.17,24.61,25.92,46651250
31-Oct-18,26.92,27.06,25.05,25.64,60499995
30-Oct-18,24.90,27.38,24.70,27.00,53627108
29-Oct-18,25.81,26.39,24.45,24.90,25522260
26-Oct-18,24.99,25.55,23.93,25.30,74165056
25-Oct-18,25.49,25.49,24.45,25.01,63091397
24-Oct-18,24.93,26.83,24.49,25.01,54948771
23-Oct-18,24.68,25.20,21.59,24.95,122359048
22-Oct-18,24.75,28.83,24.00,24.96,100169443
19-Oct-18,20.80,25.00,20.68,25.00,183184298
18-Oct-18,18.05,20.01,18.04,19.50,80550314
17-Oct-18,17.39,18.03,17.34,17.99,9430258
16-Oct-18,17.19,17.65,17.01,17.53,13734961
15-Oct-18,17.89,18.03,17.05,17.07,18633521
11-Oct-18,18.06,18.16,17.75,17.90,5566576
10-Oct-18,17.71,18.09,17.46,17.96,11242567
09-Oct-18,18.13,18.28,17.68,17.82,15415875
08-Oct-18,18.82,18.82,17.74,18.03,12106258
05-Oct-18,17.80,17.80,17.27,17.49,45269221
04-Oct-18,17.08,17.85,16.99,17.75,20180484
03-Oct-18,16.88,17.52,16.80,17.30,17344627
02-Oct-18,16.31,16.86,16.13,16.85,20946327
01-Oct-18,16.46,16.85,15.86,16.19,8036203
28-Sep-18,16.25,16.50,16.18,16.37,5596457
27-Sep-18,16.34,16.50,16.07,16.32,14326269
26-Sep-18,15.93,16.47,15.93,16.18,12578702
25-Sep-18,15.86,16.19,15.75,16.06,22859947
24-Sep-18,16.08,16.15,15.70,16.08,13907317
21-Sep-18,16.12,16.49,15.86,16.20,15695739
20-Sep-18,15.85,16.06,15.63,16.00,17048345
19-Sep-18,15.15,15.95,15.06,15.70,43081733
18-Sep-18,15.62,15.62,14.71,15.25,73205130
17-Sep-18,15.64,15.78,15.43,15.62,4012190
14-Sep-18,15.99,16.01,15.48,15.75,12554274
13-Sep-18,16.00,16.04,15.67,15.85,9424100
12-Sep-18,16.17,16.24,15.65,15.70,12701161
11-Sep-18,16.42,16.44,15.87,16.00,9658601
10-Sep-18,16.51,16.61,16.21,16.52,10063121
06-Sep-18,16.92,16.92,16.27,16.50,9933697
05-Sep-18,16.85,16.91,16.49,16.89,3732353
04-Sep-18,17.15,17.15,16.60,16.75,8635510
03-Sep-18,16.98,17.16,16.67,17.02,4156447
31-Aug-18,17.31,17.36,16.81,17.20,9372838
30-Aug-18,17.39,17.48,17.02,17.30,5475083
29-Aug-18,17.40,17.54,17.18,17.36,7672875
28-Aug-18,17.20,17.57,17.05,17.40,8528343
27-Aug-18,16.97,17.30,16.88,17.30,3572577
24-Aug-18,16.98,17.02,16.57,16.84,5616074
23-Aug-18,16.95,17.15,16.68,16.69,3655333
22-Aug-18,16.73,17.03,16.40,17.01,16664586
21-Aug-18,17.69,17.69,16.62,16.92,8779443
20-Aug-18,17.62,17.84,17.38,17.62,14280838
17-Aug-18,17.26,17.59,17.24,17.40,15786732
16-Aug-18,17.69,17.69,17.23,17.40,7759340
15-Aug-18,17.65,17.78,17.49,17.50,9431711
14-Aug-18,17.79,18.08,17.52,17.90,19571895
13-Aug-18,17.96,18.00,17.43,17.65,14144037
10-Aug-18,17.97,18.24,17.47,17.71,8960794
09-Aug-18,18.27,18.42,17.79,18.30,7124409
08-Aug-18,17.74,18.59,17.74,18.15,19398418
07-Aug-18,18.23,18.62,17.62,17.97,29090062
06-Aug-18,18.55,18.61,18.31,18.31,9102367
03-Aug-18,18.75,18.75,18.16,18.40,12562644
02-Aug-18,18.79,18.86,18.52,18.52,10998057
01-Aug-18,18.64,18.84,18.05,18.84,18265609
31-Jul-18,17.97,18.65,17.43,18.57,26258495
30-Jul-18,18.58,18.58,18.04,18.16,5376787
27-Jul-18,18.78,18.84,18.28,18.33,9774827
26-Jul-18,18.82,18.89,18.19,18.62,8004902
25-Jul-18,19.00,19.25,18.82,18.82,10577875
24-Jul-18,19.48,19.50,18.48,19.10,27910261
23-Jul-18,19.10,19.21,18.62,19.21,11052017
20-Jul-18,19.00,19.51,18.79,19.10,11052017
19-Jul-18,18.31,18.96,18.03,18.96,11052017
18-Jul-18,18.17,18.38,17.97,18.33,11052017
17-Jul-18,18.44,18.65,17.85,18.12,11052017
16-Jul-18,17.91,18.47,17.86,18.40,11052017
13-Jul-18,17.35,17.82,17.30,17.81,11052017
12-Jul-18,17.30,17.50,17.14,17.50,11052017
11-Jul-18,17.25,17.41,16.97,17.24,11052017
10-Jul-18,16.99,17.38,16.98,17.13,11052017
06-Jul-18,17.65,17.72,16.80,16.85,11052017
05-Jul-18,17.81,17.86,17.22,17.51,11052017
04-Jul-18,17.29,17.86,17.29,17.86,11052017
03-Jul-18,17.26,17.55,17.06,17.30,11052017
02-Jul-18,17.74,17.74,17.11,17.13,11052017
29-Jun-18,18.10,18.35,17.70,17.70,11052017
28-Jun-18,17.72,18.35,17.51,18.29,11052017
27-Jun-18,17.54,17.96,17.54,17.70,11052017
26-Jun-18,17.77,17.95,17.63,17.76,11052017
25-Jun-18,17.75,17.82,17.39,17.54,11052017
22-Jun-18,17.14,17.66,17.07,17.56,11052017
21-Jun-18,17.30,17.30,17.01,17.10,11052017
20-Jun-18,17.42,17.56,16.91,17.26,11052017
19-Jun-18,16.79,17.23,16.79,17.20,11052017
18-Jun-18,17.20,17.23,16.90,17.05,11052017
15-Jun-18,17.73,17.73,17.04,17.20,11052017
14-Jun-18,17.67,17.94,17.08,17.64,11052017
13-Jun-18,17.89,17.91,17.28,17.54,11052017
12-Jun-18,18.00,18.15,17.82,18.00,11052017
11-Jun-18,18.29,18.44,17.77,17.95,11052017
08-Jun-18,18.65,18.76,18.11,18.37,11052017
07-Jun-18,19.00,19.06,17.84,18.48,11052017
06-Jun-18,19.69,19.80,18.99,19.16,11052017
05-Jun-18,19.84,20.05,19.61,19.86,11052017
*exoneração de responsabilidade