papéis
login
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
05/08/2021-1,72%-0,5028,5929,1028,5929,458M2.081
04/08/2021-0,44%-0,1329,0929,1928,8729,5617M2.643
03/08/2021-0,88%-0,2629,2229,2528,7629,6118M3.560
02/08/20212,68%0,7729,4829,1628,9929,8019M4.544
30/07/2021-3,88%-1,1628,7129,7228,5929,8015M3.228
29/07/20211,43%0,4229,8728,1228,1229,9414M2.472
28/07/20211,20%0,3529,4529,3029,0629,8413M2.935
27/07/2021-2,05%-0,6129,1029,7128,9530,0411M2.340
26/07/2021-1,43%-0,4329,7130,0629,4630,0712M2.027
23/07/2021-1,18%-0,3630,1430,4529,8930,657M1.661
22/07/20210,03%0,0130,5030,6030,4830,809M1.581
21/07/20210,53%0,1630,4930,8030,1730,809M1.536
20/07/2021-0,75%-0,2330,3330,6330,0431,0611M1.714
19/07/2021-2,40%-0,7530,5631,0330,4631,1411M1.682
16/07/20210,16%0,0531,3131,4831,0831,807M1.391
15/07/2021-1,26%-0,4031,2631,6331,0332,0013M2.201
14/07/20211,90%0,5931,6631,4031,2732,4012M1.931
13/07/2021-1,93%-0,6131,0731,7731,0131,8010M1.806
12/07/20211,08%0,3431,6831,7131,4632,058M1.359
08/07/2021-1,91%-0,6131,3431,4831,0131,889M1.476
07/07/20213,43%1,0631,9530,8830,6632,2514M2.500
06/07/2021-1,44%-0,4530,8931,3030,3631,3711M2.052
05/07/2021-0,54%-0,1731,3431,5131,2431,986M1.001
02/07/20210,48%0,1531,5131,6531,1631,696M1.222
01/07/2021-1,32%-0,4231,3631,9231,1032,3312M1.997
30/06/20212,75%0,8531,7830,8230,7531,7815M2.173
29/06/2021-3,64%-1,1730,9332,1530,9332,2718M2.623
28/06/2021-1,56%-0,5132,1032,7132,0433,1814M2.025
25/06/2021-3,66%-1,2432,6133,8532,6134,3018M2.604
24/06/20216,28%2,0033,8531,8531,8534,2328M3.940
23/06/2021-0,47%-0,1531,8532,0531,7832,579M1.360
22/06/2021-1,05%-0,3432,0032,4431,5432,449M1.304
21/06/2021-1,40%-0,4632,3432,5832,2633,0320M3.148
18/06/20215,91%1,8332,8030,8930,3632,8033M2.442
17/06/20210,81%0,2530,9730,7930,5931,299M1.938
16/06/2021-1,73%-0,5430,7231,2630,5131,2610M2.200
15/06/2021-1,42%-0,4531,2631,7130,8731,738M1.713
14/06/20210,06%0,0231,7131,6431,4032,3811M2.029
11/06/2021-1,95%-0,6331,6932,5931,5032,5911M1.797
10/06/20210,12%0,0432,3232,2931,5532,3910M2.006
09/06/20212,09%0,6632,2831,8031,4532,6415M2.916
08/06/2021-5,27%-1,7631,6233,3731,6233,3719M3.437
07/06/20213,66%1,1833,3832,0231,9433,4822M3.579
04/06/20211,96%0,6232,2031,5031,2732,2013M2.674
02/06/2021-0,44%-0,1431,5831,7231,3732,3410M2.105
01/06/20216,98%2,0731,7230,1030,0631,9118M3.133
31/05/2021-1,82%-0,5529,6530,2029,6530,6910M1.811
28/05/20210,94%0,2830,2029,6329,3130,2511M2.127
27/05/20211,77%0,5229,9229,7429,2129,929M1.499
26/05/20213,19%0,9129,4028,6828,5429,8513M2.400
25/05/2021-0,70%-0,2028,4928,8928,4929,1410M1.878
24/05/2021-0,42%-0,1228,6928,9128,5629,006M1.139
21/05/2021-1,97%-0,5828,8129,4828,5229,488M1.701
20/05/20211,03%0,3029,3929,1928,8329,447M1.792
19/05/2021-3,10%-0,9329,0929,8128,9930,219M1.913
18/05/2021-0,30%-0,0930,0230,1129,8330,395M1.047
17/05/20211,59%0,4730,1129,2229,2230,185M1.082
14/05/2021-0,64%-0,1929,6429,9229,6330,176M1.246
13/05/20214,26%1,2229,8328,7128,5929,9010M2.650
12/05/2021-2,95%-0,8728,6129,3228,4729,538M2.000
11/05/2021-3,09%-0,9429,4830,2229,4730,248M1.644
10/05/20212,84%0,8430,4229,7929,4030,429M1.958
07/05/20210,65%0,1929,5829,6129,4730,1810M2.620
06/05/2021-0,54%-0,1629,3929,5529,2929,615M1.135
05/05/20210,34%0,1029,5529,5729,5130,046M1.391
04/05/2021-3,41%-1,0429,4530,4829,4230,657M1.422
03/05/20213,32%0,9830,4929,5929,4530,5511M2.364
30/04/2021-1,76%-0,5329,5130,0929,5030,3718M2.943
29/04/20210,33%0,1030,0430,5030,0431,7225M3.997
28/04/20213,24%0,9429,9429,1028,8330,2412M2.100
27/04/2021-2,68%-0,8029,0029,7229,0030,078M1.597
26/04/20211,92%0,5629,8029,4829,1829,875M1.078
23/04/2021-3,21%-0,9729,2430,3529,2430,507M1.557
22/04/2021-1,21%-0,3730,2130,6630,1530,7622M1.990
20/04/20211,29%0,3930,5830,2029,9830,588M1.563
19/04/20211,99%0,5930,1929,6029,4530,588M1.808
16/04/20210,03%0,0129,6029,5929,3029,827M1.299
15/04/20212,18%0,6329,5928,9828,9829,8510M2.120
14/04/2021-1,16%-0,3428,9629,3828,9029,649M1.723
13/04/2021-0,34%-0,1029,3029,4029,1129,9110M2.235
12/04/2021-0,31%-0,0929,4029,7828,9530,0112M2.488
09/04/20210,31%0,0929,4929,3028,7729,7511M2.369
08/04/2021-0,88%-0,2629,4029,8029,1029,8021M3.857
07/04/2021-2,56%-0,7829,6630,2029,6430,7111M2.558
06/04/2021-0,13%-0,0430,4430,5930,1030,6912M2.633
05/04/20210,93%0,2830,4830,2129,6530,6117M3.219
01/04/20215,45%1,5630,2029,7629,6431,2533M5.610
31/03/2021-6,37%-1,9528,6430,4028,6430,5029M5.345
30/03/20212,79%0,8330,5929,6529,6030,8815M3.124
29/03/2021-3,66%-1,1329,7630,7829,5430,789M2.084
26/03/20210,16%0,0530,8931,1930,1931,1925M1.790
25/03/20212,56%0,7730,8429,8328,9831,2525M4.211
24/03/2021-2,05%-0,6330,0731,1429,8731,146M1.571
23/03/2021-1,95%-0,6130,7031,2530,5931,659M2.066
22/03/2021-0,10%-0,0331,3131,3830,9431,9010M2.163
19/03/20212,79%0,8531,3430,5330,2431,349M1.767
18/03/2021-2,93%-0,9230,4931,5030,0831,697M1.577
17/03/20212,51%0,7731,4130,6830,4032,119M2.079
16/03/2021-2,48%-0,7830,6431,5830,5031,606M1.360
15/03/20213,53%1,0731,4230,0830,0831,607M1.640
12/03/2021-0,75%-0,2330,3530,7330,1530,738M1.616
11/03/20214,40%1,2930,5829,1629,1630,589M1.992
10/03/20213,94%1,1129,2928,3727,9829,4813M2.832
09/03/2021-4,57%-1,3528,1829,5327,9729,6417M3.311
08/03/2021-7,57%-2,4229,5331,6229,4831,7633M3.773
05/03/2021-0,71%-0,2331,9531,7531,0432,8816M2.878
04/03/20212,42%0,7632,1832,0031,5233,3228M3.646
03/03/2021-0,70%-0,2231,4231,6431,0031,8616M2.976
02/03/2021-1,12%-0,3631,6432,1230,9332,1215M3.384
01/03/20210,63%0,2032,0032,4731,8132,4716M3.452
26/02/2021-1,24%-0,4031,8032,3431,6132,8915M2.626
25/02/2021-0,34%-0,1132,2032,3131,9032,8412M2.110
24/02/20210,97%0,3132,3132,4332,1032,8922M1.918
23/02/2021-0,34%-0,1132,0032,3631,6132,4512M2.407
22/02/2021-2,43%-0,8032,1131,8631,7232,6816M3.067
19/02/20214,98%1,5632,9131,3631,2532,9425M2.278
18/02/20210,00%0,0031,3531,4531,1531,7612M2.728
17/02/2021-0,63%-0,2031,3531,6031,0631,8110M2.436
12/02/2021-1,65%-0,5331,5532,0931,3332,1010M1.851
11/02/2021-3,11%-1,0332,0833,4932,0433,4914M2.483
10/02/2021-1,66%-0,5633,1133,6732,7933,8720M2.859
09/02/2021-0,65%-0,2233,6733,7933,3534,1213M2.240
08/02/20210,89%0,3033,8933,6033,5434,6317M2.798
05/02/2021-0,53%-0,1833,5933,9833,3534,399M1.671
04/02/20210,60%0,2033,7733,7533,6734,407M1.425
03/02/2021-0,68%-0,2333,5733,8333,4734,009M1.693
02/02/20210,90%0,3033,8033,7233,3234,5811M1.841
01/02/20210,00%0,0033,5034,0033,4334,127M1.267
29/01/2021-3,18%-1,1033,5034,2232,7535,2013M2.042
28/01/20213,16%1,0634,6033,9633,3634,8511M1.783
27/01/2021-0,03%-0,0133,5433,5333,3134,219M1.447
26/01/20210,21%0,0733,5533,4833,1034,127M1.366
22/01/2021-2,02%-0,6933,4833,7133,1833,718M1.447
21/01/2021--34,1733,7333,1734,3011M1.818


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito