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
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	-1,15%	-0,31	26,69	27,00	26,30	27,00	46M	7.189
09/07/2020	3,05%	0,80	27,00	26,45	26,05	27,05	34M	4.881
08/07/2020	1,51%	0,39	26,20	25,89	25,59	26,59	42M	5.803
07/07/2020	0,04%	0,01	25,81	25,60	25,10	25,99	34M	5.691
06/07/2020	1,26%	0,32	25,80	26,09	25,32	26,34	38M	5.795
03/07/2020	1,84%	0,46	25,48	25,06	24,81	25,83	31M	4.829
02/07/2020	-0,91%	-0,23	25,02	25,90	24,91	26,11	50M	8.616
01/07/2020	-0,36%	-0,09	25,25	25,52	24,60	25,97	55M	10.376
30/06/2020	5,58%	1,34	25,34	23,80	23,57	25,40	86M	14.301
29/06/2020	0,13%	0,03	24,00	24,23	23,22	24,25	34M	5.619
26/06/2020	-1,68%	-0,41	23,97	24,09	23,05	24,33	58M	9.680
25/06/2020	6,00%	1,38	24,38	23,06	22,56	24,49	88M	10.370
24/06/2020	0,44%	0,10	23,00	22,90	22,27	23,48	86M	8.098
23/06/2020	-0,30%	-0,07	22,90	24,00	22,61	24,14	97M	17.128
22/06/2020	2,54%	0,57	22,97	22,40	21,72	22,97	135M	10.149
19/06/2020	8,47%	1,75	22,40	21,00	20,71	22,40	116M	15.187
18/06/2020	5,20%	1,02	20,65	19,50	19,12	20,65	56M	10.062
17/06/2020	5,82%	1,08	19,63	18,67	18,62	20,26	58M	10.922
16/06/2020	-1,17%	-0,22	18,55	19,52	18,21	19,66	55M	10.195
15/06/2020	-3,05%	-0,59	18,77	19,05	18,13	19,38	66M	11.388
12/06/2020	-5,65%	-1,16	19,36	19,80	19,32	20,19	92M	13.999
10/06/2020	-0,58%	-0,12	20,52	21,01	19,96	21,10	81M	16.354
09/06/2020	-0,77%	-0,16	20,64	19,01	19,01	21,31	82M	15.226
08/06/2020	0,43%	0,09	20,80	21,28	20,35	21,48	69M	13.453
05/06/2020	-4,12%	-0,89	20,71	21,91	20,63	22,45	81M	14.566
04/06/2020	-4,00%	-0,90	21,60	22,32	21,51	22,47	51M	6.545
03/06/2020	3,64%	0,79	22,50	22,11	22,11	23,27	37M	7.736
02/06/2020	0,23%	0,05	21,71	21,85	21,46	22,40	35M	7.073
01/06/2020	5,66%	1,16	21,66	20,50	20,26	21,87	36M	6.145
29/05/2020	-3,07%	-0,65	20,50	21,30	19,54	21,30	60M	10.527
28/05/2020	-0,47%	-0,10	21,15	20,88	20,88	21,68	20M	5.540
27/05/2020	3,16%	0,65	21,25	21,28	20,27	21,68	33M	7.820
26/05/2020	2,44%	0,49	20,60	20,50	20,30	21,68	44M	7.991
25/05/2020	1,46%	0,29	20,11	20,58	20,11	21,07	28M	6.578
22/05/2020	-4,39%	-0,91	19,82	20,15	19,41	20,49	23M	4.674
21/05/2020	0,78%	0,16	20,73	20,57	20,13	21,28	19M	4.864
20/05/2020	1,78%	0,36	20,57	20,31	20,22	21,26	14M	2.751
19/05/2020	-1,80%	-0,37	20,21	20,61	20,21	21,17	18M	4.299
18/05/2020	4,31%	0,85	20,58	20,25	19,67	20,79	29M	6.028
15/05/2020	9,61%	1,73	19,73	17,95	17,95	19,74	47M	13.073
14/05/2020	-0,06%	-0,01	18,00	17,75	17,20	18,16	26M	7.350
13/05/2020	-2,07%	-0,38	18,01	18,39	17,19	18,72	43M	9.241
12/05/2020	-2,70%	-0,51	18,39	18,80	18,15	19,06	57M	10.282
11/05/2020	-1,10%	-0,21	18,90	19,11	18,56	19,35	34M	7.272
08/05/2020	-1,24%	-0,24	19,11	19,51	19,07	20,12	29M	4.990
07/05/2020	-4,44%	-0,90	19,35	20,89	19,01	20,89	66M	8.166
06/05/2020	1,55%	0,31	20,25	20,02	19,30	20,58	31M	7.108
05/05/2020	-3,44%	-0,71	19,94	20,85	19,86	21,48	29M	5.579
04/05/2020	-4,88%	-1,06	20,65	21,00	19,97	21,76	50M	6.876
30/04/2020	-6,22%	-1,44	21,71	22,80	21,56	23,28	35M	5.640
29/04/2020	-0,47%	-0,11	23,15	23,78	23,12	24,33	26M	6.432
28/04/2020	7,69%	1,66	23,26	22,25	22,14	23,97	35M	7.087
27/04/2020	6,51%	1,32	21,60	20,54	20,54	22,51	67M	8.881
24/04/2020	-12,28%	-2,84	20,28	23,00	20,28	23,01	37M	6.394
23/04/2020	-2,03%	-0,48	23,12	23,82	22,52	23,91	36M	8.477
22/04/2020	-2,48%	-0,60	23,60	24,43	23,60	25,11	44M	7.955
20/04/2020	-2,81%	-0,70	24,20	24,35	23,88	24,94	42M	7.403
17/04/2020	7,70%	1,78	24,90	23,60	23,23	25,02	49M	6.511
16/04/2020	1,14%	0,26	23,12	23,17	22,44	23,67	62M	13.461
15/04/2020	-1,21%	-0,28	22,86	22,55	22,00	23,53	21M	4.874
14/04/2020	2,25%	0,51	23,14	22,98	22,82	23,85	25M	5.877
13/04/2020	0,71%	0,16	22,63	22,29	21,28	22,82	30M	6.243
09/04/2020	-0,88%	-0,20	22,47	22,90	21,90	23,34	28M	6.444
08/04/2020	9,57%	1,98	22,67	20,79	20,55	22,94	42M	7.670
07/04/2020	11,78%	2,18	20,69	19,73	19,73	20,81	72M	9.928
06/04/2020	10,31%	1,73	18,51	17,50	17,24	19,06	48M	11.604
03/04/2020	-4,66%	-0,82	16,78	17,55	15,80	17,55	33M	12.107
02/04/2020	0,86%	0,15	17,60	17,62	16,99	17,84	17M	5.595
01/04/2020	4,80%	0,80	17,45	16,40	15,63	17,45	46M	13.134
31/03/2020	-14,53%	-2,83	16,65	19,57	16,60	19,59	37M	9.529
30/03/2020	-2,60%	-0,52	19,48	20,13	19,21	21,00	30M	8.040
27/03/2020	-5,70%	-1,21	20,00	20,50	18,89	20,50	40M	8.453
26/03/2020	1,97%	0,41	21,21	20,83	20,83	22,97	26M	5.744
25/03/2020	9,47%	1,80	20,80	18,98	18,77	22,02	39M	8.812
24/03/2020	0,53%	0,10	19,00	20,00	18,65	21,00	68M	13.932
23/03/2020	-3,08%	-0,60	18,90	19,95	17,93	19,95	46M	11.965
20/03/2020	9,49%	1,69	19,50	18,98	17,92	22,45	59M	9.235
19/03/2020	-	-	17,81	17,55	16,26	18,91	51M	9.870

Date,Open,High,Low,Close,Volume
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
09-Jul-20,26.45,27.05,26.05,27.00,34456716
08-Jul-20,25.89,26.59,25.59,26.20,41674391
07-Jul-20,25.60,25.99,25.10,25.81,33822571
06-Jul-20,26.09,26.34,25.32,25.80,38055680
03-Jul-20,25.06,25.83,24.81,25.48,30893677
02-Jul-20,25.90,26.11,24.91,25.02,49806254
01-Jul-20,25.52,25.97,24.60,25.25,54951134
30-Jun-20,23.80,25.40,23.57,25.34,86374588
29-Jun-20,24.23,24.25,23.22,24.00,34044651
26-Jun-20,24.09,24.33,23.05,23.97,57513560
25-Jun-20,23.06,24.49,22.56,24.38,87937918
24-Jun-20,22.90,23.48,22.27,23.00,86259101
23-Jun-20,24.00,24.14,22.61,22.90,96830266
22-Jun-20,22.40,22.97,21.72,22.97,134627308
19-Jun-20,21.00,22.40,20.71,22.40,116455544
18-Jun-20,19.50,20.65,19.12,20.65,55808130
17-Jun-20,18.67,20.26,18.62,19.63,57581611
16-Jun-20,19.52,19.66,18.21,18.55,54785214
15-Jun-20,19.05,19.38,18.13,18.77,65787780
12-Jun-20,19.80,20.19,19.32,19.36,91932413
10-Jun-20,21.01,21.10,19.96,20.52,80960168
09-Jun-20,19.01,21.31,19.01,20.64,81817298
08-Jun-20,21.28,21.48,20.35,20.80,68769116
05-Jun-20,21.91,22.45,20.63,20.71,81062579
04-Jun-20,22.32,22.47,21.51,21.60,50779354
03-Jun-20,22.11,23.27,22.11,22.50,36669632
02-Jun-20,21.85,22.40,21.46,21.71,34758814
01-Jun-20,20.50,21.87,20.26,21.66,36297510
29-May-20,21.30,21.30,19.54,20.50,59704153
28-May-20,20.88,21.68,20.88,21.15,19878542
27-May-20,21.28,21.68,20.27,21.25,33019215
26-May-20,20.50,21.68,20.30,20.60,43661741
25-May-20,20.58,21.07,20.11,20.11,28265441
22-May-20,20.15,20.49,19.41,19.82,23152362
21-May-20,20.57,21.28,20.13,20.73,19049394
20-May-20,20.31,21.26,20.22,20.57,13727620
19-May-20,20.61,21.17,20.21,20.21,18114039
18-May-20,20.25,20.79,19.67,20.58,29207990
15-May-20,17.95,19.74,17.95,19.73,47410111
14-May-20,17.75,18.16,17.20,18.00,25825637
13-May-20,18.39,18.72,17.19,18.01,42605957
12-May-20,18.80,19.06,18.15,18.39,57320769
11-May-20,19.11,19.35,18.56,18.90,33921536
08-May-20,19.51,20.12,19.07,19.11,29329377
07-May-20,20.89,20.89,19.01,19.35,66443013
06-May-20,20.02,20.58,19.30,20.25,31416500
05-May-20,20.85,21.48,19.86,19.94,29496723
04-May-20,21.00,21.76,19.97,20.65,49799069
30-Apr-20,22.80,23.28,21.56,21.71,34690243
29-Apr-20,23.78,24.33,23.12,23.15,26136304
28-Apr-20,22.25,23.97,22.14,23.26,34870456
27-Apr-20,20.54,22.51,20.54,21.60,66579767
24-Apr-20,23.00,23.01,20.28,20.28,36866798
23-Apr-20,23.82,23.91,22.52,23.12,36100681
22-Apr-20,24.43,25.11,23.60,23.60,44388584
20-Apr-20,24.35,24.94,23.88,24.20,41628480
17-Apr-20,23.60,25.02,23.23,24.90,49099006
16-Apr-20,23.17,23.67,22.44,23.12,62078591
15-Apr-20,22.55,23.53,22.00,22.86,21131905
14-Apr-20,22.98,23.85,22.82,23.14,24961273
13-Apr-20,22.29,22.82,21.28,22.63,29749178
09-Apr-20,22.90,23.34,21.90,22.47,28488048
08-Apr-20,20.79,22.94,20.55,22.67,42005762
07-Apr-20,19.73,20.81,19.73,20.69,72179319
06-Apr-20,17.50,19.06,17.24,18.51,48377251
03-Apr-20,17.55,17.55,15.80,16.78,33437310
02-Apr-20,17.62,17.84,16.99,17.60,17359105
01-Apr-20,16.40,17.45,15.63,17.45,45540441
31-Mar-20,19.57,19.59,16.60,16.65,36514096
30-Mar-20,20.13,21.00,19.21,19.48,29562386
27-Mar-20,20.50,20.50,18.89,20.00,39558639
26-Mar-20,20.83,22.97,20.83,21.21,26101595
25-Mar-20,18.98,22.02,18.77,20.80,39238821
24-Mar-20,20.00,21.00,18.65,19.00,68416639
23-Mar-20,19.95,19.95,17.93,18.90,45933694
20-Mar-20,18.98,22.45,17.92,19.50,58703814
19-Mar-20,17.55,18.91,16.26,17.81,50854500

*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...