LINX3 (LINX ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 102.776
  • keyboard_arrow_down1,29%
  • 22,87B
  • 07/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
07/08/2026,8626,8626,6327,3726,337.2031.462.00039.386.685
06/08/2026,5926,5926,2126,9926,1810.0582.066.60054.949.827
05/08/2026,2126,2125,5026,6125,2012.6124.971.100127.970.565
04/08/2025,4225,4225,8125,8124,8411.8833.285.80082.973.032
03/08/2025,8025,8026,6026,6324,9615.4443.820.80097.950.103
31/07/2026,4326,4328,2028,2026,1213.8472.715.10072.547.050
30/07/2027,4027,4027,3027,4526,598.7121.781.40048.203.170
29/07/2027,5027,5027,3927,8527,065.3551.247.40034.267.609
28/07/2027,3027,3027,2627,6226,875.1081.088.20029.657.874
27/07/2027,2227,2227,2827,8427,126.5131.472.00040.280.098
24/07/2027,1327,1326,9827,3025,594.8721.312.80034.983.327
23/07/2027,0627,0627,6228,2727,0210.7372.028.20055.949.010
22/07/2027,5027,5028,1628,4426,8512.5172.726.10075.050.433
21/07/2028,1228,1226,8928,3526,5713.2593.834.300106.353.071
20/07/2026,5626,5625,9326,7525,488.7162.070.70054.442.709
17/07/2025,8525,8525,3025,9525,0411.1332.249.10057.701.239
16/07/2025,2025,2025,1325,3024,019.8542.309.60056.851.604
15/07/2025,1325,1325,7025,9224,719.3532.556.50064.468.130
14/07/2025,0725,0725,3925,7824,188.0081.893.50047.596.370
13/07/2025,6025,6026,8126,8925,607.0781.969.90051.551.869