Cotação atual, histórico e gráfico do papel: LAND3

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 LAND3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2025	-1,18%	-0,10	8,40	8,40	8,16	8,53	3M	455
09/10/2025	-2,86%	-0,25	8,50	8,75	8,37	8,75	324K	202
08/10/2025	0,57%	0,05	8,75	8,79	8,55	8,80	405K	176
07/10/2025	-1,14%	-0,10	8,70	8,77	8,64	8,77	5M	127
06/10/2025	0,00%	0,00	8,80	8,76	8,67	8,83	268K	155
03/10/2025	-1,23%	-0,11	8,80	8,89	8,73	8,90	430K	146
02/10/2025	1,14%	0,10	8,91	8,91	8,63	8,93	356K	170

01/10/2025	-1,23%	-0,11	8,81	8,99	8,76	8,99	145K	122
30/09/2025	0,22%	0,02	8,92	8,92	8,82	9,03	249K	215
29/09/2025	0,00%	0,00	8,90	9,06	8,72	9,06	222K	153
26/09/2025	-0,89%	-0,08	8,90	8,82	8,82	9,05	128K	103
25/09/2025	-1,43%	-0,13	8,98	9,12	8,60	9,14	742K	247
24/09/2025	-0,33%	-0,03	9,11	9,12	9,06	9,23	145K	119
23/09/2025	0,88%	0,08	9,14	9,20	9,02	9,20	137K	99
22/09/2025	-1,31%	-0,12	9,06	9,18	9,02	9,28	147K	135
19/09/2025	-0,97%	-0,09	9,18	9,18	9,16	9,35	336K	147
18/09/2025	-1,59%	-0,15	9,27	9,48	9,16	9,49	406K	171
17/09/2025	2,84%	0,26	9,42	9,11	9,10	9,42	732K	281
16/09/2025	-2,14%	-0,20	9,16	9,36	9,11	9,45	384K	211
15/09/2025	0,00%	0,00	9,36	9,40	9,23	9,43	370K	182
12/09/2025	-0,53%	-0,05	9,36	9,43	9,34	9,47	445K	206
11/09/2025	0,64%	0,06	9,41	9,37	9,36	9,50	241K	157
10/09/2025	-0,43%	-0,04	9,35	9,40	9,30	9,46	470K	348
09/09/2025	0,43%	0,04	9,39	9,54	9,36	9,55	141K	115
08/09/2025	-2,30%	-0,22	9,35	9,68	9,35	9,69	162K	114
05/09/2025	-4,78%	-0,48	9,57	10,04	9,56	10,16	472K	343
04/09/2025	0,90%	0,09	10,05	9,95	9,95	10,21	176K	134
03/09/2025	-0,50%	-0,05	9,96	9,99	9,94	10,15	136K	97
02/09/2025	0,10%	0,01	10,01	9,95	9,93	10,13	181K	141
01/09/2025	-0,79%	-0,08	10,00	10,00	10,00	10,18	137K	96
29/08/2025	0,30%	0,03	10,08	9,96	9,96	10,34	214K	134
28/08/2025	0,00%	0,00	10,05	10,11	10,04	10,20	165K	129
27/08/2025	0,60%	0,06	10,05	9,95	9,95	10,16	113K	99
26/08/2025	-0,40%	-0,04	9,99	10,11	9,97	10,21	117K	100
25/08/2025	-3,56%	-0,37	10,03	10,40	10,03	10,45	99K	76
22/08/2025	1,96%	0,20	10,40	10,20	10,05	10,40	103K	69
21/08/2025	0,10%	0,01	10,20	10,03	10,02	10,20	154K	117
20/08/2025	1,19%	0,12	10,19	10,07	9,99	10,19	89K	73
19/08/2025	-1,18%	-0,12	10,07	10,19	10,07	10,19	104K	71
18/08/2025	0,89%	0,09	10,19	9,94	9,94	10,20	154K	122
15/08/2025	0,50%	0,05	10,10	9,95	9,95	10,20	114K	98
14/08/2025	-1,47%	-0,15	10,05	10,07	10,01	10,20	137K	103
13/08/2025	-2,67%	-0,28	10,20	10,42	10,12	10,48	194K	156
12/08/2025	0,00%	0,00	10,48	10,29	10,21	10,62	150K	126
11/08/2025	0,96%	0,10	10,48	10,29	10,16	10,48	129K	106
08/08/2025	-0,29%	-0,03	10,38	10,42	10,25	10,54	411K	155
07/08/2025	-4,32%	-0,47	10,41	11,08	10,35	11,16	569K	235
06/08/2025	-1,54%	-0,17	10,88	11,11	10,80	11,27	177K	128
05/08/2025	-0,45%	-0,05	11,05	11,18	11,03	11,25	142K	111
04/08/2025	1,00%	0,11	11,10	11,00	10,80	11,18	171K	140
01/08/2025	2,33%	0,25	10,99	11,00	10,81	11,00	172K	108
31/07/2025	-3,07%	-0,34	10,74	11,04	10,63	11,04	130K	99
30/07/2025	1,28%	0,14	11,08	10,98	10,81	11,08	124K	83
29/07/2025	3,89%	0,41	10,94	10,53	10,53	10,99	319K	185
28/07/2025	0,38%	0,04	10,53	10,50	10,43	10,55	150K	132
25/07/2025	0,77%	0,08	10,49	10,41	10,35	10,50	327K	202
24/07/2025	0,29%	0,03	10,41	10,30	10,18	10,42	124K	116
23/07/2025	0,78%	0,08	10,38	10,32	10,20	10,44	142K	99
22/07/2025	3,00%	0,30	10,30	10,19	9,95	10,30	150K	117
21/07/2025	1,21%	0,12	10,00	9,88	9,83	10,10	120K	90
18/07/2025	-1,59%	-0,16	9,88	9,93	9,80	10,04	222K	119
17/07/2025	2,45%	0,24	10,04	9,83	9,83	10,04	114K	83
16/07/2025	-1,51%	-0,15	9,80	10,11	9,80	10,11	142K	97
15/07/2025	-1,58%	-0,16	9,95	10,29	9,90	10,29	274K	124
14/07/2025	-0,30%	-0,03	10,11	10,28	10,00	10,28	88K	78
11/07/2025	2,22%	0,22	10,14	9,79	9,79	10,15	157K	110
10/07/2025	-1,29%	-0,13	9,92	9,92	9,88	10,13	679K	584
09/07/2025	-2,90%	-0,30	10,05	10,29	9,96	10,29	144K	106
08/07/2025	1,07%	0,11	10,35	10,24	10,12	10,35	81K	76
07/07/2025	-1,92%	-0,20	10,24	10,40	10,13	10,40	125K	114
04/07/2025	2,55%	0,26	10,44	10,17	10,07	10,44	115K	101
03/07/2025	4,73%	0,46	10,18	9,85	9,82	10,18	276K	176
02/07/2025	-2,61%	-0,26	9,72	9,91	9,57	10,04	620K	241
01/07/2025	-2,82%	-0,29	9,98	10,10	9,85	10,13	401K	256
27/06/2025	1,48%	0,15	10,27	10,08	9,84	10,29	258K	213
26/06/2025	1,20%	0,12	10,12	10,05	10,00	10,19	388K	263
25/06/2025	-0,50%	-0,05	10,00	10,06	10,00	10,14	201K	105
24/06/2025	2,97%	0,29	10,05	9,72	9,72	10,12	431K	183
23/06/2025	-6,69%	-0,70	9,76	10,49	9,76	10,50	560K	217
20/06/2025	0,67%	0,07	10,46	10,37	10,16	10,50	688K	145
18/06/2025	3,90%	0,39	10,39	10,01	10,01	10,39	547K	175
17/06/2025	-4,21%	-0,44	10,00	10,68	10,00	10,68	366K	209
16/06/2025	-4,92%	-0,54	10,44	10,93	10,35	10,93	6M	357
13/06/2025	-0,81%	-0,09	10,98	11,08	10,98	11,22	185K	109
12/06/2025	0,00%	0,00	11,07	11,12	11,07	11,23	301K	84
11/06/2025	-4,49%	-0,52	11,07	11,58	11,07	11,58	334K	142
10/06/2025	1,22%	0,14	11,59	11,54	11,31	11,59	193K	108
09/06/2025	0,00%	0,00	11,45	11,51	11,20	11,51	276K	122
06/06/2025	0,70%	0,08	11,45	11,35	11,18	11,45	261K	104
05/06/2025	-1,98%	-0,23	11,37	11,61	11,35	11,61	200K	132
04/06/2025	0,69%	0,08	11,60	11,54	11,46	11,71	248K	120
03/06/2025	-0,78%	-0,09	11,52	11,63	11,52	11,78	197K	133
02/06/2025	-3,17%	-0,38	11,61	11,99	11,61	12,10	190K	114
30/05/2025	2,04%	0,24	11,99	11,81	11,64	11,99	182K	98
29/05/2025	1,29%	0,15	11,75	11,61	11,53	11,80	295K	119
28/05/2025	-0,77%	-0,09	11,60	11,61	11,60	11,83	195K	105
27/05/2025	-1,35%	-0,16	11,69	11,89	11,61	11,92	237K	144
26/05/2025	1,02%	0,12	11,85	11,74	11,66	11,85	138K	103
23/05/2025	2,00%	0,23	11,73	11,59	11,39	11,79	222K	133
22/05/2025	2,68%	0,30	11,50	11,19	11,19	11,60	212K	139
21/05/2025	-2,52%	-0,29	11,20	11,40	11,20	11,56	267K	168
20/05/2025	-0,09%	-0,01	11,49	11,39	11,25	11,58	205K	135
19/05/2025	-1,88%	-0,22	11,50	11,63	11,38	11,70	529K	166
16/05/2025	-1,84%	-0,22	11,72	11,88	11,63	11,99	299K	145
15/05/2025	-3,32%	-0,41	11,94	12,12	11,88	12,25	246K	137
14/05/2025	2,57%	0,31	12,35	12,13	11,64	12,46	562K	320
13/05/2025	-0,74%	-0,09	12,04	12,26	11,79	12,40	39M	280
12/05/2025	1,08%	0,13	12,13	11,95	11,92	12,50	501K	239
09/05/2025	0,67%	0,08	12,00	12,00	11,85	12,34	608K	357
08/05/2025	0,68%	0,08	11,92	11,76	11,70	12,21	583K	204
07/05/2025	0,77%	0,09	11,84	11,78	11,62	11,88	248K	120
06/05/2025	-0,59%	-0,07	11,75	11,98	11,73	12,05	213K	138
05/05/2025	-0,34%	-0,04	11,82	11,70	11,51	12,02	335K	206
02/05/2025	-0,75%	-0,09	11,86	12,00	11,44	12,13	1M	339
30/04/2025	-1,32%	-0,16	11,95	12,09	11,66	12,23	990K	248
29/04/2025	-2,57%	-0,32	12,11	12,42	12,11	12,68	801K	156
28/04/2025	-8,74%	-1,19	12,43	13,51	12,28	13,54	7M	498
25/04/2025	-0,29%	-0,04	13,62	13,59	13,43	13,77	189K	99
24/04/2025	-1,01%	-0,14	13,66	13,99	13,66	13,99	317K	146
23/04/2025	-1,43%	-0,20	13,80	14,01	13,80	14,31	213K	109
22/04/2025	-1,89%	-0,27	14,00	14,21	13,96	14,33	701K	150
17/04/2025	0,99%	0,14	14,27	14,25	14,12	14,39	596K	166
16/04/2025	-0,91%	-0,13	14,13	14,49	14,13	14,49	228K	109
15/04/2025	-1,59%	-0,23	14,26	14,77	14,23	14,77	603K	109
14/04/2025	2,33%	0,33	14,49	14,24	14,23	14,49	573K	125
11/04/2025	-0,49%	-0,07	14,16	14,22	14,16	14,36	598K	130
10/04/2025	-2,40%	-0,35	14,23	14,69	14,23	14,69	217K	99
09/04/2025	0,07%	0,01	14,58	14,34	14,10	14,58	770K	261
08/04/2025	-1,42%	-0,21	14,57	14,76	14,25	14,82	394K	233
07/04/2025	0,54%	0,08	14,78	14,50	14,03	14,78	360K	219
04/04/2025	-3,29%	-0,50	14,70	14,99	14,29	14,99	352K	161
03/04/2025	7,42%	1,05	15,20	14,26	13,95	15,36	1M	447
02/04/2025	-2,08%	-0,30	14,15	14,28	14,13	14,67	301K	185
01/04/2025	-	-	14,45	15,10	14,25	15,10	349K	194

Date,Open,High,Low,Close,Volume
10-Oct-25,8.40,8.53,8.16,8.40,3099679
09-Oct-25,8.75,8.75,8.37,8.50,323683
08-Oct-25,8.79,8.80,8.55,8.75,404765
07-Oct-25,8.77,8.77,8.64,8.70,5412176
06-Oct-25,8.76,8.83,8.67,8.80,268092
03-Oct-25,8.89,8.90,8.73,8.80,430039
02-Oct-25,8.91,8.93,8.63,8.91,355729
01-Oct-25,8.99,8.99,8.76,8.81,144853
30-Sep-25,8.92,9.03,8.82,8.92,249144
29-Sep-25,9.06,9.06,8.72,8.90,222334
26-Sep-25,8.82,9.05,8.82,8.90,128312
25-Sep-25,9.12,9.14,8.60,8.98,741949
24-Sep-25,9.12,9.23,9.06,9.11,144693
23-Sep-25,9.20,9.20,9.02,9.14,136625
22-Sep-25,9.18,9.28,9.02,9.06,146910
19-Sep-25,9.18,9.35,9.16,9.18,336093
18-Sep-25,9.48,9.49,9.16,9.27,406338
17-Sep-25,9.11,9.42,9.10,9.42,731719
16-Sep-25,9.36,9.45,9.11,9.16,383907
15-Sep-25,9.40,9.43,9.23,9.36,370105
12-Sep-25,9.43,9.47,9.34,9.36,444507
11-Sep-25,9.37,9.50,9.36,9.41,240594
10-Sep-25,9.40,9.46,9.30,9.35,469876
09-Sep-25,9.54,9.55,9.36,9.39,141410
08-Sep-25,9.68,9.69,9.35,9.35,161545
05-Sep-25,10.04,10.16,9.56,9.57,472045
04-Sep-25,9.95,10.21,9.95,10.05,175680
03-Sep-25,9.99,10.15,9.94,9.96,136418
02-Sep-25,9.95,10.13,9.93,10.01,180647
01-Sep-25,10.00,10.18,10.00,10.00,137499
29-Aug-25,9.96,10.34,9.96,10.08,213944
28-Aug-25,10.11,10.20,10.04,10.05,164594
27-Aug-25,9.95,10.16,9.95,10.05,112800
26-Aug-25,10.11,10.21,9.97,9.99,116620
25-Aug-25,10.40,10.45,10.03,10.03,99254
22-Aug-25,10.20,10.40,10.05,10.40,103447
21-Aug-25,10.03,10.20,10.02,10.20,153678
20-Aug-25,10.07,10.19,9.99,10.19,88709
19-Aug-25,10.19,10.19,10.07,10.07,104227
18-Aug-25,9.94,10.20,9.94,10.19,154309
15-Aug-25,9.95,10.20,9.95,10.10,113571
14-Aug-25,10.07,10.20,10.01,10.05,137494
13-Aug-25,10.42,10.48,10.12,10.20,193826
12-Aug-25,10.29,10.62,10.21,10.48,149663
11-Aug-25,10.29,10.48,10.16,10.48,129423
08-Aug-25,10.42,10.54,10.25,10.38,411432
07-Aug-25,11.08,11.16,10.35,10.41,569397
06-Aug-25,11.11,11.27,10.80,10.88,177142
05-Aug-25,11.18,11.25,11.03,11.05,142147
04-Aug-25,11.00,11.18,10.80,11.10,171382
01-Aug-25,11.00,11.00,10.81,10.99,171547
31-Jul-25,11.04,11.04,10.63,10.74,129579
30-Jul-25,10.98,11.08,10.81,11.08,123594
29-Jul-25,10.53,10.99,10.53,10.94,318563
28-Jul-25,10.50,10.55,10.43,10.53,150307
25-Jul-25,10.41,10.50,10.35,10.49,327042
24-Jul-25,10.30,10.42,10.18,10.41,124065
23-Jul-25,10.32,10.44,10.20,10.38,142418
22-Jul-25,10.19,10.30,9.95,10.30,149868
21-Jul-25,9.88,10.10,9.83,10.00,119635
18-Jul-25,9.93,10.04,9.80,9.88,222476
17-Jul-25,9.83,10.04,9.83,10.04,114021
16-Jul-25,10.11,10.11,9.80,9.80,142138
15-Jul-25,10.29,10.29,9.90,9.95,273833
14-Jul-25,10.28,10.28,10.00,10.11,88341
11-Jul-25,9.79,10.15,9.79,10.14,156517
10-Jul-25,9.92,10.13,9.88,9.92,679008
09-Jul-25,10.29,10.29,9.96,10.05,143878
08-Jul-25,10.24,10.35,10.12,10.35,81339
07-Jul-25,10.40,10.40,10.13,10.24,124756
04-Jul-25,10.17,10.44,10.07,10.44,114518
03-Jul-25,9.85,10.18,9.82,10.18,275631
02-Jul-25,9.91,10.04,9.57,9.72,620463
01-Jul-25,10.10,10.13,9.85,9.98,401111
27-Jun-25,10.08,10.29,9.84,10.27,257817
26-Jun-25,10.05,10.19,10.00,10.12,387926
25-Jun-25,10.06,10.14,10.00,10.00,200947
24-Jun-25,9.72,10.12,9.72,10.05,431388
23-Jun-25,10.49,10.50,9.76,9.76,560350
20-Jun-25,10.37,10.50,10.16,10.46,688401
18-Jun-25,10.01,10.39,10.01,10.39,547394
17-Jun-25,10.68,10.68,10.00,10.00,366375
16-Jun-25,10.93,10.93,10.35,10.44,5801118
13-Jun-25,11.08,11.22,10.98,10.98,184583
12-Jun-25,11.12,11.23,11.07,11.07,300767
11-Jun-25,11.58,11.58,11.07,11.07,334134
10-Jun-25,11.54,11.59,11.31,11.59,192625
09-Jun-25,11.51,11.51,11.20,11.45,276100
06-Jun-25,11.35,11.45,11.18,11.45,260918
05-Jun-25,11.61,11.61,11.35,11.37,199823
04-Jun-25,11.54,11.71,11.46,11.60,248235
03-Jun-25,11.63,11.78,11.52,11.52,196742
02-Jun-25,11.99,12.10,11.61,11.61,190401
30-May-25,11.81,11.99,11.64,11.99,182301
29-May-25,11.61,11.80,11.53,11.75,295217
28-May-25,11.61,11.83,11.60,11.60,194998
27-May-25,11.89,11.92,11.61,11.69,236861
26-May-25,11.74,11.85,11.66,11.85,137746
23-May-25,11.59,11.79,11.39,11.73,222287
22-May-25,11.19,11.60,11.19,11.50,212186
21-May-25,11.40,11.56,11.20,11.20,267029
20-May-25,11.39,11.58,11.25,11.49,205212
19-May-25,11.63,11.70,11.38,11.50,528516
16-May-25,11.88,11.99,11.63,11.72,298828
15-May-25,12.12,12.25,11.88,11.94,245699
14-May-25,12.13,12.46,11.64,12.35,562311
13-May-25,12.26,12.40,11.79,12.04,39288547
12-May-25,11.95,12.50,11.92,12.13,500723
09-May-25,12.00,12.34,11.85,12.00,608452
08-May-25,11.76,12.21,11.70,11.92,582949
07-May-25,11.78,11.88,11.62,11.84,247892
06-May-25,11.98,12.05,11.73,11.75,212797
05-May-25,11.70,12.02,11.51,11.82,334620
02-May-25,12.00,12.13,11.44,11.86,1380917
30-Apr-25,12.09,12.23,11.66,11.95,990402
29-Apr-25,12.42,12.68,12.11,12.11,800797
28-Apr-25,13.51,13.54,12.28,12.43,6826972
25-Apr-25,13.59,13.77,13.43,13.62,188504
24-Apr-25,13.99,13.99,13.66,13.66,317178
23-Apr-25,14.01,14.31,13.80,13.80,212728
22-Apr-25,14.21,14.33,13.96,14.00,700630
17-Apr-25,14.25,14.39,14.12,14.27,595845
16-Apr-25,14.49,14.49,14.13,14.13,227561
15-Apr-25,14.77,14.77,14.23,14.26,602680
14-Apr-25,14.24,14.49,14.23,14.49,572602
11-Apr-25,14.22,14.36,14.16,14.16,598312
10-Apr-25,14.69,14.69,14.23,14.23,216793
09-Apr-25,14.34,14.58,14.10,14.58,770072
08-Apr-25,14.76,14.82,14.25,14.57,394284
07-Apr-25,14.50,14.78,14.03,14.78,359609
04-Apr-25,14.99,14.99,14.29,14.70,351641
03-Apr-25,14.26,15.36,13.95,15.20,1286195
02-Apr-25,14.28,14.67,14.13,14.15,300714
01-Apr-25,15.10,15.10,14.25,14.45,349262

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LAND3