ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: LOGG3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: logg3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/20242,40%0,5523,4423,0022,8223,786M1.870
21/06/20242,78%0,6222,8922,2422,0622,896M1.687
20/06/20241,41%0,3122,2722,0022,0022,474M1.160
19/06/20241,01%0,2221,9621,6321,1921,963M876
18/06/2024-0,23%-0,0521,7421,7021,5721,962M720
17/06/2024-2,85%-0,6421,7922,3221,7922,373M974
14/06/20242,33%0,5122,4321,8521,5622,557M2.074
13/06/20240,23%0,0521,9221,7721,5022,103M912
12/06/2024-1,97%-0,4421,8722,3221,8522,724M1.365
11/06/20242,53%0,5522,3121,6621,6322,4228M1.130
10/06/2024-0,82%-0,1821,7622,0221,5522,074M1.189
07/06/2024-0,59%-0,1321,9422,0721,8622,163M986
06/06/20240,87%0,1922,0721,8821,7222,444M1.537
05/06/20240,00%0,0021,8821,8821,7422,043M1.237
04/06/2024-0,18%-0,0421,8821,9521,6921,993M1.329
03/06/20241,11%0,2421,9221,4721,4222,616M1.848
31/05/20240,70%0,1521,6821,5921,2921,683M1.091
29/05/2024-2,00%-0,4421,5321,8021,4821,832M715
28/05/2024-0,99%-0,2221,9722,2821,9722,694M1.182
27/05/20240,86%0,1922,1921,9821,8622,292M709
24/05/2024-0,14%-0,0322,0022,0321,9722,283M910
23/05/2024-2,31%-0,5222,0322,5221,8122,524M1.220
22/05/2024-0,57%-0,1322,5522,5922,2022,8851M3.511
21/05/2024-0,13%-0,0322,6822,7122,6823,195M1.322
20/05/20240,04%0,0122,7122,9822,5722,982M573
17/05/2024-1,18%-0,2722,7023,1322,5423,293M906
16/05/20241,28%0,2922,9722,8822,8023,233M1.168
15/05/20240,80%0,1822,6822,4822,4823,043M1.056
14/05/20240,63%0,1422,5022,3122,3022,963M984
13/05/20240,27%0,0622,3622,8822,2222,895M1.230
10/05/20240,22%0,0522,3021,9821,9822,934M1.521
09/05/2024-1,16%-0,2622,2522,2521,9322,545M1.742
08/05/2024-0,75%-0,1722,5122,6522,3022,793M1.200
07/05/20240,27%0,0622,6822,5122,5122,922M910
06/05/2024-1,22%-0,2822,6222,9022,6223,093M933
03/05/20242,74%0,6122,9022,2922,2923,135M1.089
02/05/20242,58%0,5622,2921,7321,6722,292M814
30/04/2024-2,12%-0,4721,7322,1321,4422,134M1.298
29/04/20241,98%0,4322,2021,9921,4722,203M1.030
26/04/20240,32%0,0721,7721,9121,4922,184M1.368
25/04/20242,31%0,4921,7021,5021,2022,478M2.201
24/04/2024-0,80%-0,1721,2121,9420,9021,944M1.499
23/04/2024-1,16%-0,2521,3821,4721,0821,623M944
22/04/2024-0,28%-0,0621,6321,8321,5522,043M982
19/04/20241,31%0,2821,6921,4121,4022,233M1.017
18/04/20240,05%0,0121,4121,4221,2621,905M1.495
17/04/2024-0,33%-0,0721,4021,4721,2821,935M1.494
16/04/2024-0,83%-0,1821,4721,4320,8321,734M1.490
15/04/2024-2,78%-0,6221,6522,0521,3622,058M2.386
12/04/2024-3,01%-0,6922,2722,9222,0222,927M2.265
11/04/20243,19%0,7122,9622,2422,0823,016M1.495
10/04/2024-1,68%-0,3822,2522,6022,1622,605M1.558
09/04/20241,53%0,3422,6322,2822,2822,944M932
08/04/20241,50%0,3322,2921,9921,7822,295M1.580
05/04/20240,83%0,1821,9621,8221,5722,216M1.974
04/04/2024-0,32%-0,0721,7822,0121,5222,187M2.226
03/04/2024-1,00%-0,2221,8521,8321,5622,178M2.424
02/04/20240,46%0,1022,0721,8421,3622,215M1.497
01/04/2024-3,81%-0,8721,9722,7021,9722,864M1.091
28/03/2024-1,21%-0,2822,8422,8322,6623,052M737
27/03/20240,74%0,1723,1222,7222,3023,284M1.362
26/03/20242,09%0,4722,9522,2222,2223,503M816
25/03/2024-1,45%-0,3322,4823,0722,3723,073M733
22/03/2024-0,96%-0,2222,8123,1022,5523,214M1.026
21/03/2024-0,35%-0,0823,0322,7822,6923,143M934
20/03/20243,31%0,7423,1122,4022,1723,133M962
19/03/20240,13%0,0322,3722,5022,0722,622M517
18/03/20240,77%0,1722,3422,3921,9522,462M613
15/03/2024-2,89%-0,6622,1722,8221,9722,835M966
14/03/20240,09%0,0222,8322,8322,5323,003M1.073
13/03/20240,04%0,0122,8122,9022,6323,133M1.010
12/03/20240,53%0,1222,8022,6222,5923,134M1.292
11/03/20241,30%0,2922,6822,1622,1622,684M1.196
08/03/20240,18%0,0422,3922,0222,0222,835M1.270
07/03/20241,82%0,4022,3521,6421,6422,353M1.137
06/03/20240,69%0,1521,9521,9121,3921,984M1.447
05/03/2024-0,23%-0,0521,8022,1521,6722,213M1.059
04/03/2024-0,36%-0,0821,8522,1521,5922,203M1.156
01/03/20240,32%0,0721,9321,8421,7222,334M1.301
29/02/2024-0,18%-0,0421,8621,8721,5722,103M773
28/02/20240,00%0,0021,9021,5721,5722,446M1.513
27/02/20244,73%0,9921,9020,9120,9121,924M1.275
26/02/20240,19%0,0420,9120,7120,7121,324M785
23/02/2024-1,14%-0,2420,8721,0320,7321,034M1.372
22/02/2024-0,38%-0,0821,1121,1920,6921,263M1.289
21/02/20240,62%0,1321,1920,9920,9921,414M1.294
20/02/20243,69%0,7521,0620,2220,0421,174M1.134
19/02/2024-0,68%-0,1420,3120,1720,1020,442M566
16/02/20241,24%0,2520,4520,4020,0120,482M753
15/02/20240,55%0,1120,2020,0119,9720,413M963
14/02/2024-5,90%-1,2620,0920,4420,0920,564M1.189
09/02/2024-0,14%-0,0321,3521,5321,1321,774M1.145
08/02/2024-4,77%-1,0721,3822,5121,2122,757M1.959
07/02/20247,42%1,5522,4521,1021,1022,9711M2.591
06/02/20242,10%0,4320,9020,3520,3320,985M1.478
05/02/2024-0,10%-0,0220,4720,2420,1620,603M1.035
02/02/20241,09%0,2220,4920,6519,9020,783M1.185
01/02/2024-1,17%-0,2420,2720,5020,0620,553M1.203
31/01/20241,48%0,3020,5120,0720,0721,003M1.057
30/01/2024-2,04%-0,4220,2120,7620,1320,763M946
29/01/20240,00%0,0020,6320,4820,4020,812M644
26/01/2024-0,19%-0,0420,6320,6720,4120,782M797
25/01/20240,58%0,1220,6720,5420,3420,762M699
24/01/2024-1,01%-0,2120,5520,8620,3821,102M839
23/01/20241,02%0,2120,7620,3620,3420,932M935
22/01/2024-1,96%-0,4120,5520,9620,1820,994M1.198
19/01/20241,40%0,2920,9620,6120,3021,113M1.003
18/01/2024-1,57%-0,3320,6721,1920,5521,194M1.123
17/01/2024-4,02%-0,8821,0021,9321,0022,084M1.040
16/01/2024-3,82%-0,8721,8822,5021,6222,597M1.779
15/01/20240,89%0,2022,7522,5522,3623,023M778
12/01/20241,35%0,3022,5522,2422,0522,745M1.394
11/01/20241,09%0,2422,2522,0221,7622,303M806
10/01/20240,73%0,1622,0121,8321,4522,014M1.233
09/01/20240,46%0,1021,8521,4121,3721,865M1.423
08/01/20241,45%0,3121,7521,1520,9921,847M1.484
05/01/20245,00%1,0221,4420,2620,1821,6322M2.335
04/01/2024-2,39%-0,5020,4221,0120,1221,015M1.244
03/01/20240,00%0,0020,9220,5420,1821,125M1.461
02/01/2024-8,25%-1,8820,9222,8920,6622,9522M6.275
28/12/20231,33%0,3022,8022,5922,1522,806M1.196
27/12/2023-0,49%-0,1122,5022,5122,0422,684M1.179
26/12/20231,89%0,4222,6122,1922,1422,614M1.213
22/12/2023-1,55%-0,3522,1922,5422,1922,858M1.481
21/12/2023-1,62%-0,3722,5422,8122,5422,9533M1.407
20/12/2023-0,82%-0,1922,9122,9522,5923,232M637
19/12/20230,65%0,1523,1023,0022,8023,182M474
18/12/2023-0,22%-0,0522,9523,0022,7523,263M835
15/12/2023-1,12%-0,2623,0023,2622,6123,376M1.369
14/12/20231,13%0,2623,2623,0123,0124,136M1.531
13/12/20230,66%0,1523,0022,9022,7223,648M2.120
12/12/20230,09%0,0222,8522,8222,6523,114M806
11/12/20230,53%0,1222,8322,7122,5523,063M845
08/12/2023--22,7123,6422,6323,695M1.217


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito