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 |
| 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 |
| 18/01/2019 | -3,17% | -0,97 | 29,67 | 30,25 | 29,25 | 30,25 | 34M | 6.665 |
| 17/01/2019 | -1,67% | -0,52 | 30,64 | 31,40 | 30,11 | 31,82 | 21M | 4.451 |
| 16/01/2019 | 1,33% | 0,41 | 31,16 | 30,76 | 30,56 | 31,67 | 36M | 6.453 |
| 15/01/2019 | 4,56% | 1,34 | 30,75 | 29,41 | 29,08 | 30,75 | 58M | 7.352 |
| 14/01/2019 | -1,31% | -0,39 | 29,41 | 29,91 | 28,98 | 30,41 | 39M | 7.776 |
| 11/01/2019 | -4,79% | -1,50 | 29,80 | 31,60 | 29,64 | 31,67 | 40M | 5.890 |
| 10/01/2019 | -3,10% | -1,00 | 31,30 | 32,56 | 30,85 | 32,88 | 39M | 6.396 |
| 09/01/2019 | 2,67% | 0,84 | 32,30 | 31,74 | 31,39 | 32,57 | 33M | 6.894 |
| 08/01/2019 | -4,67% | -1,54 | 31,46 | 32,89 | 31,05 | 33,06 | 48M | 8.387 |
| 07/01/2019 | -3,51% | -1,20 | 33,00 | 33,88 | 32,40 | 34,86 | 43M | 6.252 |
| 04/01/2019 | -0,32% | -0,11 | 34,20 | 34,06 | 33,63 | 34,72 | 15M | 2.994 |
| 03/01/2019 | -0,58% | -0,20 | 34,31 | 34,38 | 34,06 | 35,28 | 34M | 6.887 |
| 02/01/2019 | 5,86% | 1,91 | 34,51 | 33,08 | 32,45 | 34,78 | 21M | 3.288 |
| 28/12/2018 | 1,49% | 0,48 | 32,60 | 32,50 | 31,78 | 32,73 | 27M | 4.619 |
| 27/12/2018 | 1,81% | 0,57 | 32,12 | 31,90 | 31,60 | 32,70 | 21M | 3.789 |
| 26/12/2018 | 3,34% | 1,02 | 31,55 | 30,14 | 30,02 | 32,54 | 24M | 4.234 |
| 21/12/2018 | 1,77% | 0,53 | 30,53 | 29,96 | 29,90 | 30,95 | 46M | 4.899 |
| 20/12/2018 | -1,96% | -0,60 | 30,00 | 30,65 | 29,98 | 30,66 | 29M | 5.409 |
| 19/12/2018 | -0,07% | -0,02 | 30,60 | 30,61 | 30,31 | 30,83 | 36M | 5.503 |
| 18/12/2018 | 0,72% | 0,22 | 30,62 | 30,89 | 29,84 | 30,89 | 53M | 6.267 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,30.25,30.25,29.25,29.67,34405353
17-Jan-19,31.40,31.82,30.11,30.64,21161762
16-Jan-19,30.76,31.67,30.56,31.16,36287924
15-Jan-19,29.41,30.75,29.08,30.75,57866474
14-Jan-19,29.91,30.41,28.98,29.41,38571054
11-Jan-19,31.60,31.67,29.64,29.80,40316042
10-Jan-19,32.56,32.88,30.85,31.30,38504021
09-Jan-19,31.74,32.57,31.39,32.30,33462418
08-Jan-19,32.89,33.06,31.05,31.46,48158680
07-Jan-19,33.88,34.86,32.40,33.00,43269710
04-Jan-19,34.06,34.72,33.63,34.20,15416527
03-Jan-19,34.38,35.28,34.06,34.31,34151482
02-Jan-19,33.08,34.78,32.45,34.51,21077917
28-Dec-18,32.50,32.73,31.78,32.60,26728218
27-Dec-18,31.90,32.70,31.60,32.12,21057714
26-Dec-18,30.14,32.54,30.02,31.55,24449178
21-Dec-18,29.96,30.95,29.90,30.53,46036173
20-Dec-18,30.65,30.66,29.98,30.00,29479223
19-Dec-18,30.61,30.83,30.31,30.60,36292390
18-Dec-18,30.89,30.89,29.84,30.62,52515938
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-18,15.99,16.01,15.48,15.75,4012190
13-Sep-18,16.00,16.04,15.67,15.85,4012190
12-Sep-18,16.17,16.24,15.65,15.70,4012190
11-Sep-18,16.42,16.44,15.87,16.00,4012190
10-Sep-18,16.51,16.61,16.21,16.52,4012190
06-Sep-18,16.92,16.92,16.27,16.50,4012190
05-Sep-18,16.85,16.91,16.49,16.89,4012190
04-Sep-18,17.15,17.15,16.60,16.75,4012190
03-Sep-18,16.98,17.16,16.67,17.02,4012190
31-Aug-18,17.31,17.36,16.81,17.20,4012190
30-Aug-18,17.39,17.48,17.02,17.30,4012190
29-Aug-18,17.40,17.54,17.18,17.36,4012190
28-Aug-18,17.20,17.57,17.05,17.40,4012190
27-Aug-18,16.97,17.30,16.88,17.30,4012190
24-Aug-18,16.98,17.02,16.57,16.84,4012190
23-Aug-18,16.95,17.15,16.68,16.69,4012190
22-Aug-18,16.73,17.03,16.40,17.01,4012190
21-Aug-18,17.69,17.69,16.62,16.92,4012190
20-Aug-18,17.62,17.84,17.38,17.62,4012190
17-Aug-18,17.26,17.59,17.24,17.40,4012190
16-Aug-18,17.69,17.69,17.23,17.40,4012190
15-Aug-18,17.65,17.78,17.49,17.50,4012190
14-Aug-18,17.79,18.08,17.52,17.90,4012190
13-Aug-18,17.96,18.00,17.43,17.65,4012190
10-Aug-18,17.97,18.24,17.47,17.71,4012190
09-Aug-18,18.27,18.42,17.79,18.30,4012190
08-Aug-18,17.74,18.59,17.74,18.15,4012190
07-Aug-18,18.23,18.62,17.62,17.97,4012190
06-Aug-18,18.55,18.61,18.31,18.31,4012190
03-Aug-18,18.75,18.75,18.16,18.40,4012190
02-Aug-18,18.79,18.86,18.52,18.52,4012190
01-Aug-18,18.64,18.84,18.05,18.84,4012190
31-Jul-18,17.97,18.65,17.43,18.57,4012190
*exoneração de responsabilidade