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: LOGN3

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: logn3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-0,58%-0,1729,3829,3129,1530,125M1.137
01/07/2022-2,60%-0,7929,5530,4529,2530,4913M2.342
30/06/2022-1,20%-0,3730,3430,1929,8830,917M1.461
29/06/2022-1,10%-0,3430,7131,0830,1331,145M970
28/06/2022-1,27%-0,4031,0531,6530,5532,119M1.786
27/06/2022-0,47%-0,1531,4531,7031,3231,847M1.194
24/06/20220,00%0,0031,6031,8631,1532,256M1.521
23/06/2022-0,97%-0,3131,6032,1331,4132,136M1.157
22/06/2022-0,13%-0,0431,9131,7831,6232,706M1.048
21/06/2022-0,03%-0,0131,9532,1431,4232,176M1.311
20/06/2022-1,93%-0,6331,9632,5031,8032,658M1.613
17/06/2022-0,70%-0,2332,5932,3131,6732,948M1.522
15/06/20221,02%0,3332,8232,7732,3333,7615M2.656
14/06/2022-0,91%-0,3032,4932,9132,1933,038M1.643
13/06/2022-2,53%-0,8532,7933,2032,6233,3812M2.105
10/06/2022-1,44%-0,4933,6433,8033,1333,937M1.293
09/06/20220,65%0,2234,1333,9333,3034,325M856
08/06/2022-0,64%-0,2233,9133,9333,5534,273M671
07/06/20220,00%0,0034,1334,0133,5034,224M703
06/06/20220,03%0,0134,1334,0833,7534,263M714
03/06/2022-1,47%-0,5134,1234,4133,7234,657M1.314
02/06/20220,64%0,2234,6334,6534,2934,785M935
01/06/20221,09%0,3734,4134,0433,8935,4013M1.986
31/05/20221,22%0,4134,0433,9033,6234,4312M2.665
30/05/20220,03%0,0133,6334,1532,9334,154M787
27/05/2022-1,26%-0,4333,6234,2933,1434,297M1.462
26/05/20220,44%0,1534,0534,0033,4034,166M977
25/05/20222,36%0,7833,9033,2032,8234,0712M1.838
24/05/20223,63%1,1633,1232,0032,0033,4016M2.748
23/05/2022-0,75%-0,2431,9632,4431,8032,566M1.392
20/05/20225,85%1,7832,2030,6430,2432,5315M2.695
19/05/20220,50%0,1530,4230,4830,2830,646M1.169
18/05/20222,54%0,7530,2729,6729,1230,307M1.201
17/05/20222,64%0,7629,5229,0028,9630,1310M2.236
16/05/20220,21%0,0628,7628,8028,3629,2013M2.832
13/05/2022-3,46%-1,0328,7029,9728,0629,9721M3.905
12/05/20224,02%1,1529,7328,5528,2229,8411M2.556
11/05/20226,17%1,6628,5826,7426,5428,837M1.487
10/05/20224,75%1,2226,9225,7825,7826,996M1.298
09/05/2022-2,24%-0,5925,7025,9025,6526,068M2.118
06/05/2022-3,02%-0,8226,2927,0026,0027,008M2.089
05/05/20220,00%0,0027,1126,8426,4427,186M1.721
04/05/20224,31%1,1227,1125,8025,6127,115M1.259
03/05/20221,33%0,3425,9925,7525,4626,088M2.011
02/05/2022-2,77%-0,7325,6526,4525,3126,4624M5.406
29/04/2022-3,09%-0,8426,3827,5626,0027,5718M3.497
28/04/20222,95%0,7827,2226,4826,2527,437M1.757
27/04/20221,11%0,2926,4426,2726,2426,736M1.305
26/04/2022-2,10%-0,5626,1526,5025,9326,7510M2.465
25/04/20220,00%0,0026,7126,3825,9026,7511M2.305
22/04/2022-2,52%-0,6926,7127,1926,3827,3118M2.825
20/04/20220,55%0,1527,4027,2526,5427,916M1.435
19/04/2022-3,47%-0,9827,2528,1827,2028,3810M1.610
18/04/2022-2,45%-0,7128,2328,8128,0729,428M1.892
14/04/20220,00%0,0028,9428,9328,4129,4912M3.312
13/04/20224,86%1,3428,9427,7127,3129,49255M3.234
12/04/20221,06%0,2927,6027,5627,4527,7318M1.538
11/04/20220,11%0,0327,3127,0926,9927,589M1.608
08/04/2022-2,33%-0,6527,2827,8427,2027,895M871
07/04/2022-1,86%-0,5327,9328,4027,7228,5710M1.722
06/04/2022-1,69%-0,4928,4628,9428,1928,947M1.858
05/04/20221,33%0,3828,9528,5828,1429,1010M1.762
04/04/20220,25%0,0728,5728,5227,9028,639M2.207
01/04/20221,10%0,3128,5028,4928,0828,6310M2.049
31/03/20221,04%0,2928,1927,9027,5228,2512M2.575
30/03/20225,05%1,3427,9026,7226,4327,9019M2.800
29/03/20222,31%0,6026,5626,2125,8926,7412M2.321
28/03/20220,82%0,2125,9625,6025,4426,099M1.630
25/03/20220,00%0,0025,7525,7525,5825,854M1.040
24/03/20220,43%0,1125,7525,6025,2525,786M1.237
23/03/20220,55%0,1425,6425,5525,1825,715M1.024
22/03/20221,31%0,3325,5025,1725,1525,593M623
21/03/2022-0,40%-0,1025,1725,4224,7125,857M1.302
18/03/20220,56%0,1425,2725,1324,9425,385M1.101
17/03/2022-0,24%-0,0625,1325,1024,4725,2710M1.950
16/03/20220,88%0,2225,1924,8924,8525,428M1.647
15/03/20223,22%0,7824,9723,8923,7125,1310M2.237
14/03/2022-2,38%-0,5924,1924,8524,0724,9611M1.864
11/03/2022-1,39%-0,3524,7825,1924,4225,196M1.181
10/03/20220,08%0,0225,1324,8524,8125,286M1.099
09/03/20220,76%0,1925,1124,8024,7525,725M1.131
08/03/2022-0,52%-0,1324,9225,0124,7225,499M1.858
07/03/20222,33%0,5725,0524,4924,3025,059M2.049
04/03/2022-2,47%-0,6224,4825,1024,2225,1022M2.986
03/03/20221,05%0,2625,1024,9424,7525,109M1.532
02/03/2022-0,44%-0,1124,8425,2024,5225,208M1.494
25/02/20220,20%0,0524,9524,8024,5025,089M1.891
24/02/20220,12%0,0324,9024,3023,8925,008M1.575
23/02/2022-2,01%-0,5124,8725,3824,5725,5418M2.738
22/02/20221,93%0,4825,3825,2924,9926,3217M2.601
21/02/2022-3,49%-0,9024,9025,9024,8325,9228M2.892
18/02/2022-1,53%-0,4025,8026,6625,7126,7711M1.964
17/02/20220,19%0,0526,2026,1626,1126,7811M2.366
16/02/20222,99%0,7626,1525,5525,4426,2310M1.379
15/02/20220,55%0,1425,3925,3025,1025,5710M2.010
14/02/20224,17%1,0125,2524,4624,1925,4614M2.929
11/02/2022-0,04%-0,0124,2424,3723,9624,6314M2.907
10/02/20220,21%0,0524,2524,2024,0024,4311M1.354
09/02/20220,83%0,2024,2024,0723,7924,357M1.705
08/02/20222,70%0,6324,0023,3823,3824,4011M2.424
07/02/20220,26%0,0623,3723,3022,4823,6416M3.162
04/02/20222,78%0,6323,3122,6822,1423,317M1.783
03/02/20220,62%0,1422,6822,5022,2222,8610M2.334
02/02/2022-0,35%-0,0822,5422,3822,3822,859M2.102
01/02/20221,98%0,4422,6222,3921,8522,6311M2.410
31/01/20223,74%0,8022,1821,5921,5622,3314M2.957
28/01/20221,91%0,4021,3820,7420,7021,386M1.364
27/01/20221,40%0,2920,9820,7520,7521,377M1.734
26/01/20220,00%0,0020,6920,9020,5920,9013M2.448
25/01/20220,63%0,1320,6920,4520,4520,8010M2.149
24/01/2022-1,58%-0,3320,5620,9020,4520,9014M3.120
21/01/2022-1,32%-0,2820,8921,0620,5921,0613M3.494
20/01/20223,02%0,6221,1720,6820,4921,2314M4.294
19/01/2022-0,77%-0,1620,5520,7820,4320,9917M3.495
18/01/2022-6,08%-1,3420,7121,9320,6422,0422M5.039
17/01/20222,94%0,6322,0521,4721,1522,1716M4.084
14/01/20221,56%0,3321,4220,7020,3022,5762M12.304
13/01/2022-12,85%-3,1121,0924,1520,7624,2733M5.605
12/01/20221,30%0,3124,2023,7223,7224,2520M4.025
11/01/20220,59%0,1423,8923,6023,3623,8913M2.162
10/01/2022-0,21%-0,0523,7523,7523,0523,7820M4.396
07/01/20220,59%0,1423,8023,6923,4923,809M1.645
06/01/2022-0,04%-0,0123,6623,7023,1923,7018M3.543
05/01/2022-0,38%-0,0923,6723,7523,5323,8625M4.196
04/01/20220,25%0,0623,7623,8723,5123,9827M3.714
03/01/20220,42%0,1023,7023,7023,5023,8816M3.150
30/12/20210,43%0,1023,6023,5023,4723,7948M2.208
29/12/20211,29%0,3023,5023,1323,0523,5212M2.285
28/12/20210,43%0,1023,2023,1522,9323,2017M1.826
27/12/20210,83%0,1923,1022,9722,8323,1811M2.404
23/12/20210,48%0,1122,9122,8322,5922,9510M1.563
22/12/20210,09%0,0222,8022,7322,6522,8311M1.905
21/12/20210,13%0,0322,7822,9522,6722,958M1.689
20/12/2021--22,7522,6822,5822,9512M2.967


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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