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 |
| 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 | -2,13% | -0,68 | 31,27 | 31,95 | 30,87 | 32,00 | 40M | 6.816 |
| 02/08/2019 | -1,75% | -0,57 | 31,95 | 32,52 | 31,85 | 32,99 | 37M | 6.118 |
| 01/08/2019 | 0,37% | 0,12 | 32,52 | 32,62 | 32,35 | 33,69 | 89M | 13.390 |
| 31/07/2019 | -0,77% | -0,25 | 32,40 | 33,41 | 31,75 | 33,41 | 60M | 8.513 |
| 30/07/2019 | 0,46% | 0,15 | 32,65 | 32,40 | 32,20 | 33,41 | 51M | 5.618 |
| 29/07/2019 | 1,06% | 0,34 | 32,50 | 32,21 | 31,85 | 32,88 | 81M | 9.533 |
| 26/07/2019 | -3,68% | -1,23 | 32,16 | 33,40 | 32,12 | 33,40 | 60M | 8.934 |
| 25/07/2019 | -1,50% | -0,51 | 33,39 | 33,94 | 32,18 | 33,94 | 62M | 8.487 |
| 24/07/2019 | -2,14% | -0,74 | 33,90 | 34,67 | 33,35 | 34,81 | 48M | 6.887 |
| 23/07/2019 | -0,92% | -0,32 | 34,64 | 34,95 | 34,16 | 35,02 | 49M | 6.422 |
| 22/07/2019 | 1,92% | 0,66 | 34,96 | 34,37 | 34,37 | 35,00 | 54M | 6.258 |
| 19/07/2019 | -1,41% | -0,49 | 34,30 | 34,97 | 34,02 | 34,97 | 43M | 6.146 |
| 18/07/2019 | -0,03% | -0,01 | 34,79 | 34,70 | 34,34 | 35,09 | 53M | 5.398 |
| 17/07/2019 | 1,90% | 0,65 | 34,80 | 34,20 | 33,90 | 34,97 | 165M | 7.886 |
| 16/07/2019 | 2,61% | 0,87 | 34,15 | 33,49 | 33,09 | 34,29 | 88M | 7.711 |
| 15/07/2019 | -0,42% | -0,14 | 33,28 | 33,52 | 33,05 | 33,60 | 65M | 7.043 |
| 12/07/2019 | -1,73% | -0,59 | 33,42 | 34,09 | 33,29 | 34,50 | 43M | 6.850 |
| 11/07/2019 | -1,71% | -0,59 | 34,01 | 34,75 | 33,80 | 34,86 | 55M | 7.277 |
| 10/07/2019 | -0,23% | -0,08 | 34,60 | 35,00 | 34,15 | 35,16 | 75M | 9.060 |
| 08/07/2019 | -1,14% | -0,40 | 34,68 | 35,29 | 34,29 | 35,34 | 57M | 8.770 |
| 05/07/2019 | 1,68% | 0,58 | 35,08 | 34,35 | 34,08 | 35,18 | 38M | 5.755 |
| 04/07/2019 | 0,00% | 0,00 | 34,50 | 34,70 | 34,33 | 34,95 | 43M | 4.772 |
| 03/07/2019 | 1,47% | 0,50 | 34,50 | 34,02 | 33,58 | 34,74 | 72M | 7.909 |
| 02/07/2019 | -2,38% | -0,83 | 34,00 | 34,92 | 33,90 | 35,59 | 92M | 11.319 |
| 01/07/2019 | -2,30% | -0,82 | 34,83 | 35,88 | 34,60 | 36,10 | 52M | 7.217 |
| 28/06/2019 | 2,44% | 0,85 | 35,65 | 34,93 | 34,86 | 35,83 | 121M | 8.434 |
| 27/06/2019 | -1,02% | -0,36 | 34,80 | 35,07 | 34,16 | 35,53 | 98M | 10.193 |
| 26/06/2019 | -3,27% | -1,19 | 35,16 | 36,10 | 34,80 | 36,71 | 233M | 17.231 |
| 25/06/2019 | -1,76% | -0,65 | 36,35 | 36,82 | 35,92 | 37,29 | 81M | 9.989 |
| 24/06/2019 | -2,12% | -0,80 | 37,00 | 37,68 | 36,60 | 37,82 | 52M | 3.321 |
| 21/06/2019 | -0,45% | -0,17 | 37,80 | 37,97 | 37,56 | 38,86 | 56M | 4.716 |
| 19/06/2019 | 1,39% | 0,52 | 37,97 | 37,40 | 36,84 | 37,97 | 43M | 4.560 |
| 18/06/2019 | 0,40% | 0,15 | 37,45 | 37,31 | 36,96 | 38,20 | 57M | 7.742 |
| 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 |
Date,Open,High,Low,Close,Volume
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
02-Aug-19,32.52,32.99,31.85,31.95,37140465
01-Aug-19,32.62,33.69,32.35,32.52,89405218
31-Jul-19,33.41,33.41,31.75,32.40,59521678
30-Jul-19,32.40,33.41,32.20,32.65,51488453
29-Jul-19,32.21,32.88,31.85,32.50,81187689
26-Jul-19,33.40,33.40,32.12,32.16,60281761
25-Jul-19,33.94,33.94,32.18,33.39,61993296
24-Jul-19,34.67,34.81,33.35,33.90,47777609
23-Jul-19,34.95,35.02,34.16,34.64,48789552
22-Jul-19,34.37,35.00,34.37,34.96,53637839
19-Jul-19,34.97,34.97,34.02,34.30,42684062
18-Jul-19,34.70,35.09,34.34,34.79,53065562
17-Jul-19,34.20,34.97,33.90,34.80,164705888
16-Jul-19,33.49,34.29,33.09,34.15,88358022
15-Jul-19,33.52,33.60,33.05,33.28,65418646
12-Jul-19,34.09,34.50,33.29,33.42,42937238
11-Jul-19,34.75,34.86,33.80,34.01,55322019
10-Jul-19,35.00,35.16,34.15,34.60,74693347
08-Jul-19,35.29,35.34,34.29,34.68,57027237
05-Jul-19,34.35,35.18,34.08,35.08,38238355
04-Jul-19,34.70,34.95,34.33,34.50,43425385
03-Jul-19,34.02,34.74,33.58,34.50,72101730
02-Jul-19,34.92,35.59,33.90,34.00,92067303
01-Jul-19,35.88,36.10,34.60,34.83,52318962
28-Jun-19,34.93,35.83,34.86,35.65,121116522
27-Jun-19,35.07,35.53,34.16,34.80,98443199
26-Jun-19,36.10,36.71,34.80,35.16,232729452
25-Jun-19,36.82,37.29,35.92,36.35,81036851
24-Jun-19,37.68,37.82,36.60,37.00,51724161
21-Jun-19,37.97,38.86,37.56,37.80,55944759
19-Jun-19,37.40,37.97,36.84,37.97,43052944
18-Jun-19,37.31,38.20,36.96,37.45,56947863
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-19,30.51,32.79,30.50,32.00,28194937
20-May-19,30.10,30.98,29.52,30.20,28194937
17-May-19,30.50,30.97,29.50,29.85,28194937
16-May-19,30.04,31.57,29.80,30.60,28194937
15-May-19,30.10,30.57,29.36,30.04,28194937
14-May-19,30.20,30.38,29.47,30.21,28194937
13-May-19,29.76,30.19,29.24,30.19,28194937
10-May-19,30.60,30.61,29.34,29.95,28194937
09-May-19,31.10,31.22,29.97,30.51,28194937
08-May-19,30.20,31.48,30.14,30.95,28194937
07-May-19,30.45,30.92,29.59,29.90,28194937
06-May-19,30.93,31.24,29.87,30.35,28194937
03-May-19,31.79,31.79,30.65,31.40,28194937
02-May-19,32.17,32.95,31.44,32.50,28194937
30-Apr-19,33.00,33.09,32.17,32.17,28194937
29-Apr-19,32.26,33.17,32.22,33.00,28194937
26-Apr-19,33.70,33.70,31.89,32.30,28194937
25-Apr-19,33.01,34.02,31.87,33.64,28194937
24-Apr-19,32.01,33.50,31.76,33.38,28194937
23-Apr-19,32.50,32.50,31.52,32.00,28194937
22-Apr-19,31.29,32.19,29.77,32.19,28194937
18-Apr-19,33.50,33.74,28.69,31.20,28194937
17-Apr-19,36.05,36.46,35.16,35.60,28194937
16-Apr-19,37.01,37.56,36.19,36.19,28194937
15-Apr-19,38.13,38.14,36.71,37.33,28194937
12-Apr-19,36.80,39.15,36.80,37.83,28194937
11-Apr-19,37.98,37.98,36.51,37.00,28194937
10-Apr-19,37.26,38.27,36.85,37.73,28194937
09-Apr-19,37.98,38.63,36.83,37.23,28194937
08-Apr-19,38.99,39.86,37.65,38.24,28194937
05-Apr-19,38.08,38.89,37.31,38.77,28194937
04-Apr-19,35.59,39.15,35.59,37.79,28194937
03-Apr-19,35.85,36.39,35.53,36.00,28194937
*exoneração de responsabilidade