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
25/06/2021	-0,27%	-0,10	37,40	37,41	37,33	37,66	318M	10.748
24/06/2021	-0,13%	-0,05	37,50	37,55	37,22	37,55	59M	3.615
23/06/2021	0,27%	0,10	37,55	37,35	37,35	37,59	31M	1.267
22/06/2021	-1,78%	-0,68	37,45	37,60	37,31	37,66	850M	2.237
21/06/2021	0,08%	0,03	38,13	38,22	37,90	38,35	55M	1.958
18/06/2021	0,93%	0,35	38,10	37,78	37,70	38,10	63M	3.157
17/06/2021	0,51%	0,19	37,75	37,51	37,44	37,91	145M	5.583

16/06/2021	-0,19%	-0,07	37,56	37,61	37,09	37,61	142M	3.312
15/06/2021	0,08%	0,03	37,63	37,59	37,31	37,63	8M	831
14/06/2021	-0,37%	-0,14	37,60	37,69	37,44	37,77	9M	769
11/06/2021	0,72%	0,27	37,74	37,48	37,31	37,74	9M	919
10/06/2021	0,40%	0,15	37,47	37,34	37,30	37,53	37M	1.070
09/06/2021	-0,40%	-0,15	37,32	37,33	37,25	37,64	29M	1.359
08/06/2021	0,05%	0,02	37,47	37,43	37,17	37,71	51M	1.764
07/06/2021	-0,05%	-0,02	37,45	37,48	37,22	37,56	6M	930
04/06/2021	-0,79%	-0,30	37,47	37,60	37,23	37,62	31M	1.184
02/06/2021	0,72%	0,27	37,77	37,69	37,15	37,91	35M	3.130
01/06/2021	-0,27%	-0,10	37,50	37,50	37,40	37,79	18M	2.167
31/05/2021	0,00%	0,00	37,60	37,68	37,36	37,74	17M	718
28/05/2021	-0,21%	-0,08	37,60	37,61	37,41	37,70	34M	766
27/05/2021	0,51%	0,19	37,68	37,34	37,11	37,72	26M	1.653
26/05/2021	0,29%	0,11	37,49	37,51	37,17	37,59	9M	1.379
25/05/2021	-0,08%	-0,03	37,38	37,42	37,20	37,59	8M	1.088
24/05/2021	0,08%	0,03	37,41	37,32	37,20	37,41	7M	1.023
21/05/2021	0,27%	0,10	37,38	37,17	37,03	37,41	11M	1.402
20/05/2021	-0,19%	-0,07	37,28	37,24	36,81	37,37	84M	1.638
19/05/2021	-0,40%	-0,15	37,35	37,80	37,11	37,80	11M	1.161
18/05/2021	0,54%	0,20	37,50	37,23	37,06	37,60	7M	1.267
17/05/2021	0,00%	0,00	37,30	37,30	36,92	37,30	5M	665
14/05/2021	0,13%	0,05	37,30	37,40	37,12	37,47	26M	1.632
13/05/2021	-0,61%	-0,23	37,25	37,40	37,08	37,40	10M	942
12/05/2021	0,75%	0,28	37,48	37,20	36,73	37,48	36M	2.616
11/05/2021	-0,53%	-0,20	37,20	37,16	37,07	37,55	14M	1.331
10/05/2021	-0,27%	-0,10	37,40	37,33	37,25	37,63	45M	860
07/05/2021	-0,50%	-0,19	37,50	37,77	37,22	37,77	12M	1.916
06/05/2021	-0,42%	-0,16	37,69	37,85	37,37	37,90	23M	2.301
05/05/2021	0,13%	0,05	37,85	37,77	37,59	37,92	28M	1.764
04/05/2021	-0,34%	-0,13	37,80	37,93	37,66	37,93	12M	1.698
03/05/2021	0,21%	0,08	37,93	37,86	37,61	37,93	9M	1.778
30/04/2021	-0,26%	-0,10	37,85	37,95	37,66	37,97	8M	1.315
29/04/2021	-0,60%	-0,23	37,95	38,21	37,79	38,39	31M	1.844
28/04/2021	0,05%	0,02	38,18	38,21	37,95	38,24	5M	847
27/04/2021	0,00%	0,00	38,16	38,24	37,96	38,24	4M	574
26/04/2021	0,26%	0,10	38,16	38,04	37,93	38,28	27M	856
23/04/2021	0,42%	0,16	38,06	37,99	37,69	38,06	12M	1.818
22/04/2021	-0,13%	-0,05	37,90	38,13	37,66	38,14	10M	1.360
20/04/2021	-0,13%	-0,05	37,95	37,54	37,51	38,37	22M	1.554
19/04/2021	-0,13%	-0,05	38,00	37,95	37,92	38,30	17M	1.362
16/04/2021	0,08%	0,03	38,05	38,05	37,90	38,18	15M	1.024
15/04/2021	0,05%	0,02	38,02	38,33	37,89	38,33	5M	693
14/04/2021	-0,39%	-0,15	38,00	38,05	37,93	38,25	8M	942
13/04/2021	0,32%	0,12	38,15	38,05	38,00	38,17	6M	444
12/04/2021	-0,18%	-0,07	38,03	38,19	37,98	38,20	11M	625
09/04/2021	0,03%	0,01	38,10	37,95	37,90	38,15	5M	828
08/04/2021	0,24%	0,09	38,09	38,29	37,52	38,49	32M	2.123
07/04/2021	-0,11%	-0,04	38,00	37,91	37,66	38,05	4M	529
06/04/2021	0,53%	0,20	38,04	37,85	37,76	38,08	24M	1.832
05/04/2021	-0,16%	-0,06	37,84	38,00	37,77	38,07	18M	1.972
01/04/2021	0,26%	0,10	37,90	37,92	37,58	38,00	19M	1.676
31/03/2021	0,00%	0,00	37,80	37,46	37,46	38,00	12M	1.313
30/03/2021	0,48%	0,18	37,80	37,14	37,00	38,00	16M	2.110
29/03/2021	-0,42%	-0,16	37,62	37,60	37,47	37,90	19M	2.278
26/03/2021	0,05%	0,02	37,78	37,79	37,67	37,86	8M	920
25/03/2021	0,29%	0,11	37,76	37,41	37,40	38,00	13M	1.813
24/03/2021	-0,05%	-0,02	37,65	37,84	37,59	37,88	17M	1.022
23/03/2021	-0,69%	-0,26	37,67	37,75	37,67	37,91	7M	893
22/03/2021	2,38%	0,88	37,93	37,49	37,49	38,00	186M	1.638
19/03/2021	-0,46%	-0,17	37,05	37,18	37,05	37,22	116M	1.964
18/03/2021	-0,72%	-0,27	37,22	37,28	37,02	37,34	13M	1.790
17/03/2021	0,51%	0,19	37,49	37,04	37,04	37,53	85M	1.953
16/03/2021	-0,08%	-0,03	37,30	37,46	37,00	37,46	13M	1.219
15/03/2021	-0,16%	-0,06	37,33	37,31	37,20	37,43	13M	1.670
12/03/2021	-0,77%	-0,29	37,39	37,42	37,23	37,73	18M	2.461
11/03/2021	1,02%	0,38	37,68	37,56	37,24	37,70	38M	3.092
10/03/2021	-0,48%	-0,18	37,30	37,70	37,26	37,90	69M	2.858
09/03/2021	0,32%	0,12	37,48	37,31	37,31	37,70	19M	2.304
08/03/2021	-0,80%	-0,30	37,36	37,78	37,20	37,78	50M	3.529
05/03/2021	-0,26%	-0,10	37,66	37,55	37,10	37,90	103M	10.485
04/03/2021	-1,51%	-0,58	37,76	38,40	37,46	38,67	79M	4.542
03/03/2021	-0,67%	-0,26	38,34	38,57	38,11	38,60	89M	8.560
02/03/2021	-0,18%	-0,07	38,60	38,60	38,50	38,73	99M	6.156
01/03/2021	0,03%	0,01	38,67	38,89	38,42	38,89	92M	6.268
26/02/2021	0,36%	0,14	38,66	38,71	38,17	38,71	38M	1.671
25/02/2021	-0,54%	-0,21	38,52	38,63	38,43	38,74	25M	2.213
24/02/2021	-0,08%	-0,03	38,73	38,80	38,50	38,80	20M	1.472
23/02/2021	0,03%	0,01	38,76	38,91	38,40	38,93	26M	2.335
22/02/2021	0,13%	0,05	38,75	38,74	38,53	39,10	28M	2.760
19/02/2021	0,18%	0,07	38,70	38,51	38,51	38,90	37M	1.227
18/02/2021	-0,59%	-0,23	38,63	38,98	38,60	38,98	18M	1.666
17/02/2021	-0,28%	-0,11	38,86	38,97	38,50	39,11	22M	1.925
12/02/2021	0,96%	0,37	38,97	38,53	38,30	38,97	30M	3.256
11/02/2021	0,68%	0,26	38,60	38,51	38,42	38,70	19M	2.059
10/02/2021	-0,54%	-0,21	38,34	38,56	38,34	38,84	69M	2.009
09/02/2021	0,13%	0,05	38,55	38,49	38,20	38,98	28M	2.511
08/02/2021	0,52%	0,20	38,50	38,30	38,11	38,50	20M	1.735
05/02/2021	0,63%	0,24	38,30	38,00	37,96	38,30	42M	2.486
04/02/2021	0,37%	0,14	38,06	37,88	37,75	38,09	32M	2.205
03/02/2021	0,45%	0,17	37,92	37,78	37,70	38,00	45M	2.183
02/02/2021	0,00%	0,00	37,75	37,76	37,75	38,00	44M	2.570
01/02/2021	0,19%	0,07	37,75	38,13	37,50	38,13	131M	2.322
29/01/2021	-0,58%	-0,22	37,68	37,69	37,51	37,95	26M	1.480
28/01/2021	0,80%	0,30	37,90	37,57	37,47	37,90	74M	2.218
27/01/2021	-0,24%	-0,09	37,60	37,63	37,19	37,73	128M	3.514
26/01/2021	-1,21%	-0,46	37,69	38,14	36,96	38,14	105M	9.164
22/01/2021	0,37%	0,14	38,15	37,78	37,70	38,20	47M	2.489
21/01/2021	-0,73%	-0,28	38,01	38,27	37,82	38,40	41M	2.643
20/01/2021	1,24%	0,47	38,29	37,82	37,68	38,29	26M	2.380
19/01/2021	-0,05%	-0,02	37,82	37,85	37,63	38,00	16M	1.445
18/01/2021	-0,34%	-0,13	37,84	37,79	37,66	38,00	12M	1.552
15/01/2021	-0,29%	-0,11	37,97	37,93	37,53	38,20	29M	2.301
14/01/2021	-0,63%	-0,24	38,08	38,32	37,85	38,50	29M	2.230
13/01/2021	0,84%	0,32	38,32	38,21	37,85	38,59	14M	1.552
12/01/2021	-0,37%	-0,14	38,00	38,15	37,70	38,38	26M	3.302
11/01/2021	0,95%	0,36	38,14	37,78	37,62	38,32	93M	4.681
08/01/2021	0,48%	0,18	37,78	37,60	37,39	37,80	44M	2.279
07/01/2021	0,67%	0,25	37,60	37,26	37,26	37,60	31M	3.370
06/01/2021	-0,13%	-0,05	37,35	37,27	37,14	37,48	60M	1.689
05/01/2021	-0,16%	-0,06	37,40	37,42	37,17	37,50	38M	2.857
04/01/2021	0,00%	0,00	37,46	37,47	37,14	37,54	15M	1.841
30/12/2020	0,40%	0,15	37,46	37,37	37,11	37,50	18M	1.668
29/12/2020	-0,51%	-0,19	37,31	37,51	37,12	37,55	32M	1.620
28/12/2020	0,00%	0,00	37,50	37,60	37,24	37,70	10M	1.358
23/12/2020	0,54%	0,20	37,50	37,31	37,10	37,60	33M	2.166
22/12/2020	0,00%	0,00	37,30	37,29	37,04	37,59	21M	1.876
21/12/2020	-0,64%	-0,24	37,30	37,02	37,00	37,83	67M	4.315
18/12/2020	0,24%	0,09	37,54	37,40	37,32	37,76	14M	1.534
17/12/2020	1,35%	0,50	37,45	37,06	36,95	37,45	19M	1.502
16/12/2020	-0,38%	-0,14	36,95	37,27	36,95	37,40	17M	1.738
15/12/2020	0,71%	0,26	37,09	36,81	36,79	37,38	186M	2.017
14/12/2020	-0,14%	-0,05	36,83	36,88	36,73	37,11	16M	2.197
11/12/2020	0,55%	0,20	36,88	36,63	36,34	36,88	44M	2.931
10/12/2020	0,69%	0,25	36,68	36,46	36,30	36,70	43M	1.949
09/12/2020	-0,71%	-0,26	36,43	36,69	36,32	37,19	67M	1.799
08/12/2020	-	-	36,69	36,65	36,38	36,78	60M	2.002

Date,Open,High,Low,Close,Volume
25-Jun-21,37.41,37.66,37.33,37.40,318371801
24-Jun-21,37.55,37.55,37.22,37.50,59091045
23-Jun-21,37.35,37.59,37.35,37.55,31029821
22-Jun-21,37.60,37.66,37.31,37.45,849935935
21-Jun-21,38.22,38.35,37.90,38.13,54888276
18-Jun-21,37.78,38.10,37.70,38.10,63292208
17-Jun-21,37.51,37.91,37.44,37.75,145414303
16-Jun-21,37.61,37.61,37.09,37.56,141891741
15-Jun-21,37.59,37.63,37.31,37.63,7856477
14-Jun-21,37.69,37.77,37.44,37.60,8823667
11-Jun-21,37.48,37.74,37.31,37.74,8927105
10-Jun-21,37.34,37.53,37.30,37.47,36510976
09-Jun-21,37.33,37.64,37.25,37.32,28792623
08-Jun-21,37.43,37.71,37.17,37.47,50878804
07-Jun-21,37.48,37.56,37.22,37.45,5995653
04-Jun-21,37.60,37.62,37.23,37.47,31308259
02-Jun-21,37.69,37.91,37.15,37.77,35228329
01-Jun-21,37.50,37.79,37.40,37.50,17560446
31-May-21,37.68,37.74,37.36,37.60,16927068
28-May-21,37.61,37.70,37.41,37.60,34417642
27-May-21,37.34,37.72,37.11,37.68,26043173
26-May-21,37.51,37.59,37.17,37.49,9092284
25-May-21,37.42,37.59,37.20,37.38,7678199
24-May-21,37.32,37.41,37.20,37.41,7076119
21-May-21,37.17,37.41,37.03,37.38,11104197
20-May-21,37.24,37.37,36.81,37.28,83614540
19-May-21,37.80,37.80,37.11,37.35,11194746
18-May-21,37.23,37.60,37.06,37.50,6961792
17-May-21,37.30,37.30,36.92,37.30,5443236
14-May-21,37.40,37.47,37.12,37.30,26392210
13-May-21,37.40,37.40,37.08,37.25,10027377
12-May-21,37.20,37.48,36.73,37.48,35944935
11-May-21,37.16,37.55,37.07,37.20,14493338
10-May-21,37.33,37.63,37.25,37.40,44914721
07-May-21,37.77,37.77,37.22,37.50,12279600
06-May-21,37.85,37.90,37.37,37.69,23314391
05-May-21,37.77,37.92,37.59,37.85,28196359
04-May-21,37.93,37.93,37.66,37.80,12493757
03-May-21,37.86,37.93,37.61,37.93,8524869
30-Apr-21,37.95,37.97,37.66,37.85,8368812
29-Apr-21,38.21,38.39,37.79,37.95,31393433
28-Apr-21,38.21,38.24,37.95,38.18,5404074
27-Apr-21,38.24,38.24,37.96,38.16,4408474
26-Apr-21,38.04,38.28,37.93,38.16,26709055
23-Apr-21,37.99,38.06,37.69,38.06,11521672
22-Apr-21,38.13,38.14,37.66,37.90,10490139
20-Apr-21,37.54,38.37,37.51,37.95,21808758
19-Apr-21,37.95,38.30,37.92,38.00,16534985
16-Apr-21,38.05,38.18,37.90,38.05,15207121
15-Apr-21,38.33,38.33,37.89,38.02,4601118
14-Apr-21,38.05,38.25,37.93,38.00,7883428
13-Apr-21,38.05,38.17,38.00,38.15,5783802
12-Apr-21,38.19,38.20,37.98,38.03,11333767
09-Apr-21,37.95,38.15,37.90,38.10,5271493
08-Apr-21,38.29,38.49,37.52,38.09,32122104
07-Apr-21,37.91,38.05,37.66,38.00,3679077
06-Apr-21,37.85,38.08,37.76,38.04,24264302
05-Apr-21,38.00,38.07,37.77,37.84,18270338
01-Apr-21,37.92,38.00,37.58,37.90,18645181
31-Mar-21,37.46,38.00,37.46,37.80,11717339
30-Mar-21,37.14,38.00,37.00,37.80,16249396
29-Mar-21,37.60,37.90,37.47,37.62,18554576
26-Mar-21,37.79,37.86,37.67,37.78,7745012
25-Mar-21,37.41,38.00,37.40,37.76,13031863
24-Mar-21,37.84,37.88,37.59,37.65,16586153
23-Mar-21,37.75,37.91,37.67,37.67,6843336
22-Mar-21,37.49,38.00,37.49,37.93,186036336
19-Mar-21,37.18,37.22,37.05,37.05,116006732
18-Mar-21,37.28,37.34,37.02,37.22,12787259
17-Mar-21,37.04,37.53,37.04,37.49,84649321
16-Mar-21,37.46,37.46,37.00,37.30,12811226
15-Mar-21,37.31,37.43,37.20,37.33,12796656
12-Mar-21,37.42,37.73,37.23,37.39,17783909
11-Mar-21,37.56,37.70,37.24,37.68,38381961
10-Mar-21,37.70,37.90,37.26,37.30,68973391
09-Mar-21,37.31,37.70,37.31,37.48,18652936
08-Mar-21,37.78,37.78,37.20,37.36,49617157
05-Mar-21,37.55,37.90,37.10,37.66,102760811
04-Mar-21,38.40,38.67,37.46,37.76,79228590
03-Mar-21,38.57,38.60,38.11,38.34,88587579
02-Mar-21,38.60,38.73,38.50,38.60,98604169
01-Mar-21,38.89,38.89,38.42,38.67,92264470
26-Feb-21,38.71,38.71,38.17,38.66,38055905
25-Feb-21,38.63,38.74,38.43,38.52,25033846
24-Feb-21,38.80,38.80,38.50,38.73,20367440
23-Feb-21,38.91,38.93,38.40,38.76,26039901
22-Feb-21,38.74,39.10,38.53,38.75,28086342
19-Feb-21,38.51,38.90,38.51,38.70,37497083
18-Feb-21,38.98,38.98,38.60,38.63,17507246
17-Feb-21,38.97,39.11,38.50,38.86,21940332
12-Feb-21,38.53,38.97,38.30,38.97,30478655
11-Feb-21,38.51,38.70,38.42,38.60,18937987
10-Feb-21,38.56,38.84,38.34,38.34,69137198
09-Feb-21,38.49,38.98,38.20,38.55,28226939
08-Feb-21,38.30,38.50,38.11,38.50,20242349
05-Feb-21,38.00,38.30,37.96,38.30,42078221
04-Feb-21,37.88,38.09,37.75,38.06,31642203
03-Feb-21,37.78,38.00,37.70,37.92,45399723
02-Feb-21,37.76,38.00,37.75,37.75,44187550
01-Feb-21,38.13,38.13,37.50,37.75,131232915
29-Jan-21,37.69,37.95,37.51,37.68,26447563
28-Jan-21,37.57,37.90,37.47,37.90,74343356
27-Jan-21,37.63,37.73,37.19,37.60,127563247
26-Jan-21,38.14,38.14,36.96,37.69,104596032
22-Jan-21,37.78,38.20,37.70,38.15,46550670
21-Jan-21,38.27,38.40,37.82,38.01,41065880
20-Jan-21,37.82,38.29,37.68,38.29,25957496
19-Jan-21,37.85,38.00,37.63,37.82,15795151
18-Jan-21,37.79,38.00,37.66,37.84,12289080
15-Jan-21,37.93,38.20,37.53,37.97,29290570
14-Jan-21,38.32,38.50,37.85,38.08,29045339
13-Jan-21,38.21,38.59,37.85,38.32,14221407
12-Jan-21,38.15,38.38,37.70,38.00,25655618
11-Jan-21,37.78,38.32,37.62,38.14,92806805
08-Jan-21,37.60,37.80,37.39,37.78,44343550
07-Jan-21,37.26,37.60,37.26,37.60,31391192
06-Jan-21,37.27,37.48,37.14,37.35,60146926
05-Jan-21,37.42,37.50,37.17,37.40,37990249
04-Jan-21,37.47,37.54,37.14,37.46,15057964
30-Dec-20,37.37,37.50,37.11,37.46,18330974
29-Dec-20,37.51,37.55,37.12,37.31,32393214
28-Dec-20,37.60,37.70,37.24,37.50,10191558
23-Dec-20,37.31,37.60,37.10,37.50,32733115
22-Dec-20,37.29,37.59,37.04,37.30,20567375
21-Dec-20,37.02,37.83,37.00,37.30,67468739
18-Dec-20,37.40,37.76,37.32,37.54,14271858
17-Dec-20,37.06,37.45,36.95,37.45,19470951
16-Dec-20,37.27,37.40,36.95,36.95,17193942
15-Dec-20,36.81,37.38,36.79,37.09,185721748
14-Dec-20,36.88,37.11,36.73,36.83,15892312
11-Dec-20,36.63,36.88,36.34,36.88,44429790
10-Dec-20,36.46,36.70,36.30,36.68,43194992
09-Dec-20,36.69,37.19,36.32,36.43,67244078
08-Dec-20,36.65,36.78,36.38,36.69,59537454

*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: LINX3