papéis
login
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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20201,43%0,2114,8514,7514,6515,2814M3.100
30/06/2020-0,88%-0,1314,6414,7014,4615,1419M3.779
29/06/2020-0,67%-0,1014,7714,8714,1715,0516M3.011
26/06/2020-3,19%-0,4914,8715,2114,7015,3311M2.472
25/06/20200,46%0,0715,3615,2914,8115,449M2.262
24/06/2020-1,04%-0,1615,2915,4014,4815,6514M2.649
23/06/2020-2,28%-0,3615,4516,0115,2916,1315M3.037
22/06/20202,73%0,4215,8115,6615,2215,9712M2.506
19/06/20203,08%0,4615,3915,2914,9316,2721M3.940
18/06/20200,88%0,1314,9314,7014,5615,3110M2.507
17/06/20202,35%0,3414,8014,5614,3014,9615M3.212
16/06/2020-2,69%-0,4014,4615,3614,4215,7021M4.977
15/06/2020-2,56%-0,3914,8614,8814,0915,2822M4.485
12/06/2020-3,85%-0,6115,2515,0014,6415,6530M7.444
10/06/2020-5,03%-0,8415,8616,9915,8417,2217M4.309
09/06/2020-4,57%-0,8016,7017,3016,3717,3017M3.645
08/06/20209,86%1,5717,5016,4516,1017,7030M6.490
05/06/20200,82%0,1315,9316,4115,6716,5619M4.425
04/06/2020-1,00%-0,1615,8015,9615,3816,2116M3.710
03/06/20207,91%1,1715,9615,3015,0016,2337M9.798
02/06/20203,07%0,4414,7914,5214,4515,4023M6.126
01/06/20202,87%0,4014,3513,7113,2914,7321M4.203
29/05/2020-4,65%-0,6813,9514,5113,7714,5715M3.972
28/05/20203,17%0,4514,6313,9513,7514,8334M4.573
27/05/20205,27%0,7114,1813,6213,4014,2920M3.343
26/05/2020-2,39%-0,3313,4714,1413,4714,3017M4.192
25/05/202011,65%1,4413,8012,5612,5614,2727M5.100
22/05/2020-4,63%-0,6012,3612,8012,1012,8018M4.890
21/05/20204,10%0,5112,9612,4712,4013,2813M4.170
20/05/20200,81%0,1012,4512,4512,0812,7012M3.753
19/05/2020-4,49%-0,5812,3512,9112,3513,1615M4.123
18/05/202012,73%1,4612,9311,7111,5613,2426M6.713
15/05/2020-4,02%-0,4811,4711,7011,3511,9141M3.522
14/05/2020-2,05%-0,2511,9511,9411,2411,9520M4.885
13/05/20201,58%0,1912,2012,1611,2612,2923M8.271
12/05/2020-8,95%-1,1812,0113,1911,9513,4632M8.169
11/05/20200,76%0,1013,1912,9812,1613,2018M3.688
08/05/20201,87%0,2413,0912,9512,3713,0910M2.933
07/05/2020-4,32%-0,5812,8513,4412,6913,7013M3.177
06/05/2020-3,45%-0,4813,4313,9113,1513,9110M2.552
05/05/20202,43%0,3313,9113,8013,2714,3517M3.225
04/05/2020-1,24%-0,1713,5813,2112,8813,6912M3.836
30/04/2020-1,08%-0,1513,7513,8313,3614,4925M4.972
29/04/20200,43%0,0613,9014,0413,7014,2416M4.004
28/04/20201,02%0,1413,8414,0213,6114,3219M4.065
27/04/20200,29%0,0413,7014,2013,1414,3715M4.043
24/04/2020-8,14%-1,2113,6614,4112,3814,5526M5.062
23/04/2020-1,06%-0,1614,8715,3114,0515,5116M3.539
22/04/20202,95%0,4315,0314,7614,5415,4114M2.497
20/04/20203,84%0,5414,6013,7813,2414,6018M3.641
17/04/20201,52%0,2114,0614,3013,7814,7623M3.772
16/04/2020-1,56%-0,2213,8514,2813,5214,5714M3.101
15/04/2020-0,92%-0,1314,0713,9013,4414,2511M2.517
14/04/202011,81%1,5014,2013,1113,1114,3524M4.789
13/04/2020-1,78%-0,2312,7012,8212,6513,3017M3.474
09/04/20205,64%0,6912,9312,2512,2513,3627M5.182
08/04/20206,43%0,7412,2411,6211,4212,5024M4.980
07/04/2020-0,86%-0,1011,5012,2111,5012,4845M12.133
06/04/20200,87%0,1011,6012,5310,9312,5634M7.604
03/04/2020-6,81%-0,8411,5012,4011,1712,5114M3.242
02/04/2020-0,64%-0,0812,3412,9711,4013,0532M7.226
01/04/2020-12,90%-1,8412,4213,8912,3813,8920M5.171
31/03/2020-7,10%-1,0914,2615,7414,2616,1712M2.585
30/03/20200,33%0,0515,3515,3015,2116,0020M4.501
27/03/2020-6,71%-1,1015,3015,2815,1516,3613M3.363
26/03/20206,70%1,0316,4014,9214,2916,5424M4.968
25/03/202021,79%2,7515,3712,7112,3816,4030M6.898
24/03/202013,90%1,5412,6212,0011,2813,4825M5.032
23/03/2020-8,51%-1,0311,0812,1510,7212,5047M10.497
20/03/20200,92%0,1112,1112,6011,5713,2521M4.680
19/03/2020-3,38%-0,4212,0011,4611,0013,5027M6.506
18/03/2020-19,87%-3,0812,4213,4611,1614,3221M5.485
17/03/202030,25%3,6015,5012,1211,2615,6639M6.646
16/03/2020-14,94%-2,0911,9011,2011,0012,9015M4.463
13/03/202023,81%2,6913,9913,2611,2014,4138M10.382
12/03/2020-25,07%-3,7811,3011,4510,3112,8833M7.267
11/03/2020-5,63%-0,9015,0815,0513,9116,2631M6.952
10/03/20203,43%0,5315,9816,4014,9516,7935M7.233
09/03/2020-13,01%-2,3115,4515,7014,4215,8836M7.516
06/03/2020-3,32%-0,6117,7617,3516,9118,1827M5.708
05/03/2020-6,94%-1,3718,3719,5018,0419,9325M4.280
04/03/2020-2,28%-0,4619,7420,8819,6020,8925M4.321
03/03/20200,10%0,0220,2020,4819,7121,4032M5.403
02/03/20201,10%0,2220,1819,9019,6520,8529M4.626
28/02/2020-1,87%-0,3819,9619,7818,8020,2045M8.117
27/02/2020-2,73%-0,5720,3420,2019,4621,0637M6.185
26/02/2020-7,89%-1,7920,9121,1019,7121,3044M6.468
21/02/2020-2,24%-0,5222,7022,9022,3623,1025M3.971
20/02/2020-4,01%-0,9723,2224,0522,8324,2733M5.409
19/02/20202,94%0,6924,1923,5923,5024,5949M5.741
18/02/20201,34%0,3123,5022,8522,6823,6429M3.836
17/02/20203,07%0,6923,1922,6022,1323,1923M3.899
14/02/20200,58%0,1322,5022,6022,1722,8628M4.131
13/02/2020-1,89%-0,4322,3722,2422,0622,7723M3.658
12/02/20200,44%0,1022,8023,5022,6123,6745M6.923
11/02/20203,13%0,6922,7022,2121,9122,9120M3.338
10/02/2020-3,68%-0,8422,0122,8721,3522,8734M5.605
07/02/2020-3,51%-0,8322,8523,1622,7023,4524M3.960
06/02/2020-1,33%-0,3223,6824,4022,9024,4226M3.561
05/02/20200,80%0,1924,0024,0023,7524,6527M4.045
04/02/20204,80%1,0923,8123,4423,2524,0533M4.470
03/02/20200,04%0,0122,7222,7122,5223,1928M4.046
31/01/2020-3,40%-0,8022,7122,8322,3223,7237M5.989
30/01/2020-2,04%-0,4923,5123,4622,3023,5573M10.774
29/01/2020-2,83%-0,7024,0025,0724,0025,4040M5.504
28/01/20205,29%1,2424,7023,5523,3025,1577M6.933
27/01/2020-2,90%-0,7023,4623,2422,6123,8545M6.285
24/01/2020-1,31%-0,3224,1624,2023,7124,8029M3.646
23/01/20202,00%0,4824,4823,9523,1524,4847M7.326
22/01/2020-2,24%-0,5524,0024,9023,6024,9035M5.476
21/01/2020-2,96%-0,7524,5525,1524,1625,5532M5.018
20/01/20203,18%0,7825,3024,5224,2725,4423M2.686
17/01/2020-1,49%-0,3724,5224,9224,1624,9328M3.706
16/01/2020-1,93%-0,4924,8925,4124,2525,8937M5.078
15/01/2020-1,25%-0,3225,3825,7125,0026,4650M7.095
14/01/20207,53%1,8025,7024,0023,6325,8961M6.992
13/01/20200,84%0,2023,9023,6923,3423,9820M3.425
10/01/20200,30%0,0723,7023,6423,4324,4530M4.474
09/01/20200,81%0,1923,6323,7623,3524,3134M4.221
08/01/2020-1,97%-0,4723,4424,1723,1124,2538M4.599
07/01/2020-2,80%-0,6923,9125,0523,9125,9058M6.494
06/01/2020-1,80%-0,4524,6024,7723,7225,2361M8.756
03/01/202011,19%2,5225,0521,7021,5525,42142M13.250
02/01/20207,80%1,6322,5321,0320,6122,5343M5.619
30/12/2019-1,65%-0,3520,9021,2920,4221,5029M3.084
27/12/20191,19%0,2521,2521,2320,6321,4630M4.541
26/12/20190,05%0,0121,0021,0520,8221,8245M5.597
23/12/20199,78%1,8720,9919,2519,2021,1490M11.464
20/12/20190,68%0,1319,1219,1918,8319,5762M7.009
19/12/20199,20%1,6018,9917,6517,6118,9956M7.896
18/12/20190,00%0,0017,3917,4017,0017,4915M2.031
17/12/2019-1,14%-0,2017,3917,9017,2918,0712M2.123
16/12/2019-0,79%-0,1417,5918,0517,5918,3028M4.617
13/12/2019--17,7317,1916,8317,7934M6.844


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br