Histórico de cotações - LINX3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
14/08/18 R$ 17,79 R$ 18,08 R$ 17,52 R$ 17,90 R$ 17,77 +1,41% 19.571.896 1.101.200 5.141
13/08/18 R$ 17,96 R$ 18,00 R$ 17,43 R$ 17,65 R$ 17,57 -0,33% 14.144.037 805.000 4.416
10/08/18 R$ 17,97 R$ 18,24 R$ 17,47 R$ 17,71 R$ 17,67 -2,92% 8.960.794 507.000 2.979
09/08/18 R$ 18,21 R$ 18,36 R$ 17,73 R$ 18,24 R$ 18,14 +0,82% 7.124.409 391.400 2.895
08/08/18 R$ 17,68 R$ 18,53 R$ 17,68 R$ 18,09 R$ 18,18 +1,00% 19.398.418 1.063.400 5.706
07/08/18 R$ 18,17 R$ 18,56 R$ 17,57 R$ 17,91 R$ 18,25 -1,85% 29.090.062 1.588.000 4.395
06/08/18 R$ 18,49 R$ 18,55 R$ 18,25 R$ 18,25 R$ 18,39 -0,48% 9.102.367 493.300 2.568
03/08/18 R$ 18,69 R$ 18,69 R$ 18,10 R$ 18,34 R$ 18,44 -0,64% 12.562.644 678.700 1.609
02/08/18 R$ 18,73 R$ 18,80 R$ 18,46 R$ 18,46 R$ 18,57 -1,69% 10.998.057 590.200 2.961
01/08/18 R$ 18,58 R$ 18,78 R$ 17,99 R$ 18,78 R$ 18,38 +1,45% 18.265.608 990.100 4.172
31/07/18 R$ 17,91 R$ 18,59 R$ 17,38 R$ 18,51 R$ 18,01 +2,25% 26.258.496 1.452.800 5.672
30/07/18 R$ 18,52 R$ 18,52 R$ 17,98 R$ 18,10 R$ 18,22 -0,92% 5.376.787 294.100 1.688
27/07/18 R$ 18,72 R$ 18,78 R$ 18,22 R$ 18,27 R$ 18,45 -1,55% 9.774.827 527.900 1.593
26/07/18 R$ 18,76 R$ 18,83 R$ 18,13 R$ 18,56 R$ 18,53 -1,06% 8.004.902 430.500 2.520
25/07/18 R$ 18,94 R$ 19,19 R$ 18,76 R$ 18,76 R$ 18,84 -1,46% 10.577.875 559.600 1.965
24/07/18 R$ 19,42 R$ 19,44 R$ 18,42 R$ 19,04 R$ 18,99 -0,57% 27.910.260 1.465.100 3.792
23/07/18 R$ 19,04 R$ 19,15 R$ 18,56 R$ 19,15 R$ 18,92 +0,57% 11.052.017 582.100 2.628
20/07/18 R$ 18,94 R$ 19,45 R$ 18,73 R$ 19,04 R$ 19,09 +0,73% 10.786.256 563.000 2.239
19/07/18 R$ 18,25 R$ 18,90 R$ 17,97 R$ 18,90 R$ 18,36 +3,43% 10.140.831 550.300 1.728
18/07/18 R$ 18,11 R$ 18,32 R$ 17,91 R$ 18,27 R$ 18,09 +1,15% 10.006.955 551.200 1.723
17/07/18 R$ 18,38 R$ 18,59 R$ 17,79 R$ 18,06 R$ 18,06 -1,52% 13.481.533 744.000 5.003
16/07/18 R$ 17,85 R$ 18,41 R$ 17,80 R$ 18,34 R$ 18,15 +3,31% 13.248.589 727.500 4.309