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
24/06/20243,71%1,3036,3034,9934,9936,49811K142
21/06/20240,57%0,2035,0034,6434,6436,052M149
20/06/20240,14%0,0534,8035,1134,1835,622M359
19/06/20240,00%0,0034,7535,1634,6135,18790K162
18/06/20240,00%0,0034,7534,9534,7535,94827K140
17/06/2024-2,69%-0,9634,7535,5034,7535,59878K205
14/06/20241,08%0,3835,7135,3835,3036,411M160
13/06/2024-2,67%-0,9735,3336,9035,3336,90359K89
12/06/2024-1,36%-0,5036,3036,3135,7437,772M348
11/06/20244,40%1,5536,8035,5435,5436,80751K140
10/06/2024-1,54%-0,5535,2536,4735,2036,522M387
07/06/2024-4,96%-1,8735,8036,7335,3637,22901K183
06/06/20247,48%2,6237,6735,4335,4137,67588K114
05/06/20240,46%0,1635,0535,0034,6335,76818K199
04/06/20240,40%0,1434,8935,2834,5135,292M439
03/06/2024-2,52%-0,9034,7536,2734,6736,331M289
31/05/2024-2,97%-1,0935,6535,7235,6036,94658K150
29/05/20240,66%0,2436,7436,6335,7736,74619K145
28/05/2024-2,80%-1,0536,5038,0936,0738,571M227
27/05/2024-1,83%-0,7037,5538,4037,5538,521M197
24/05/2024-0,03%-0,0138,2538,4938,2438,77591K105
23/05/2024-0,62%-0,2438,2638,6138,2638,96356K80
22/05/2024-0,70%-0,2738,5038,7838,5039,11352K77
21/05/2024-0,23%-0,0938,7739,0838,6239,29429K78
20/05/2024-1,60%-0,6338,8639,2138,7139,73292K57
17/05/20241,91%0,7439,4939,0638,3639,49514K91
16/05/2024-0,84%-0,3338,7538,9338,7539,52448K83
15/05/2024-1,04%-0,4139,0838,8538,3339,77836K149
14/05/20242,57%0,9939,4939,0338,1040,221M278
13/05/2024-2,53%-1,0038,5039,4938,5040,281M218
10/05/2024-3,66%-1,5039,5040,9039,2040,921M195
09/05/20242,50%1,0041,0038,8638,7441,991M229
08/05/2024-0,25%-0,1040,0039,0138,4440,22609K97
07/05/20240,88%0,3540,1039,7539,6140,70570K109
06/05/2024-3,05%-1,2539,7541,0339,7041,031M198
03/05/20240,00%0,0041,0041,0039,3641,471M220
02/05/20245,94%2,3041,0039,0039,0041,00852K143
30/04/2024-1,40%-0,5538,7039,0138,7039,88361K66
29/04/2024-0,63%-0,2539,2539,5339,0739,83645K129
26/04/20240,53%0,2139,5039,9638,8740,991M194
25/04/2024-1,23%-0,4939,2939,4138,5539,58828K138
24/04/20246,05%2,2739,7838,2438,2439,78814K141
23/04/2024-0,64%-0,2437,5137,5537,5139,30798K138
22/04/2024-0,63%-0,2437,7537,4837,1838,20672K109
19/04/20242,84%1,0537,9936,4936,2837,991M171
18/04/20244,50%1,5936,9435,6635,4337,321M245
17/04/2024-0,98%-0,3535,3535,6035,3536,18945K210
16/04/2024-0,83%-0,3035,7035,6934,8636,591M183
15/04/2024-0,83%-0,3036,0036,3535,8536,821M236
12/04/2024-3,97%-1,5036,3037,3636,0537,772M305
11/04/20243,85%1,4037,8036,1935,8037,801M308
10/04/2024-2,15%-0,8036,4036,8335,8037,171M232
09/04/2024-3,25%-1,2537,2038,2636,5038,452M325
08/04/202411,45%3,9538,4534,9634,7738,842M399
05/04/2024-2,38%-0,8434,5036,1134,5036,471M253
04/04/20240,88%0,3135,3435,7635,0136,201M332
03/04/20244,41%1,4835,0333,0333,0135,031M264
02/04/2024-3,45%-1,2033,5534,6131,5034,616M1.138
01/04/2024-10,99%-4,2934,7538,9434,7539,036M764
28/03/20243,58%1,3539,0437,4537,1939,791M200
27/03/20240,78%0,2937,6937,4037,0139,001M184
26/03/20240,00%0,0037,4037,7037,4038,07428K54
25/03/2024-0,93%-0,3537,4037,7737,4037,83497K89
22/03/2024-1,05%-0,4037,7538,1637,7538,69370K76
21/03/20241,06%0,4038,1537,7737,7538,15473K92
20/03/2024-4,79%-1,9037,7539,6537,7040,261M226
19/03/20242,67%1,0339,6538,7038,5539,83428K91
18/03/20241,90%0,7238,6238,4038,1339,54646K102
15/03/2024-2,82%-1,1037,9039,0137,9039,164M136
14/03/2024-1,89%-0,7539,0040,2938,7840,29877K96
13/03/20240,00%0,0039,7539,7139,6540,011M203
12/03/2024-1,85%-0,7539,7540,9839,7540,99383K68
11/03/20241,63%0,6540,5040,0439,6840,50381K73
08/03/2024-2,54%-1,0439,8540,4939,8241,17303K71
07/03/2024-0,56%-0,2340,8939,5039,4140,911M198
06/03/20242,98%1,1941,1239,9239,9242,001M167
05/03/20240,83%0,3339,9339,5539,2740,50732K120
04/03/20240,15%0,0639,6039,4638,2639,60600K116
01/03/20244,08%1,5539,5437,9737,8039,651M150
29/02/2024-0,81%-0,3137,9938,0937,5438,34349K75
28/02/20240,05%0,0238,3038,1637,8138,36427K91
27/02/20244,31%1,5838,2836,7836,7838,40805K155
26/02/2024-0,24%-0,0936,7036,7836,7037,33318K68
23/02/2024-1,13%-0,4236,7937,2536,5537,25625K120
22/02/20240,43%0,1637,2136,9536,7837,44505K120
21/02/20240,43%0,1637,0536,9036,6837,78697K150
20/02/2024-3,81%-1,4636,8938,3436,8938,34689K158
19/02/20241,35%0,5138,3537,2436,6638,35428K86
16/02/2024-1,59%-0,6137,8438,4336,3438,43724K149
15/02/20247,55%2,7038,4535,6735,6738,452M286
14/02/2024-0,39%-0,1435,7536,7235,1836,72460K87
09/02/2024-1,48%-0,5435,8936,5235,8937,461M209
08/02/2024-4,63%-1,7736,4337,6536,4338,14489K120
07/02/20244,74%1,7338,2035,7235,7238,20716K138
06/02/20241,31%0,4736,4735,5035,4436,752M468
05/02/2024-2,07%-0,7636,0036,7635,5036,76817K172
02/02/2024-1,61%-0,6036,7637,5936,5837,62507K110
01/02/20240,30%0,1137,3636,9036,4437,431M199
31/01/2024-1,46%-0,5537,2537,7736,9038,002M262
30/01/2024-0,92%-0,3537,8038,0137,6138,34569K115
29/01/2024-2,00%-0,7838,1539,0238,1439,02652K119
26/01/20240,41%0,1638,9338,7738,5039,21644K127
25/01/2024-3,89%-1,5738,7740,4538,6040,50935K170
24/01/20244,78%1,8440,3438,5038,4340,572M358
23/01/20245,08%1,8638,5037,3936,9638,51958K182
22/01/2024-5,83%-2,2736,6438,8636,6438,862M305
19/01/20240,88%0,3438,9138,6437,6739,13916K184
18/01/20240,63%0,2438,5738,6537,6038,711M216
17/01/2024-0,52%-0,2038,3338,6538,3338,991M174
16/01/2024-0,54%-0,2138,5338,8638,0239,051M228
15/01/2024-2,69%-1,0738,7439,9038,5039,90912K168
12/01/20243,16%1,2239,8138,7538,5039,981M253
11/01/20240,23%0,0938,5938,2638,2139,351M279
10/01/2024-2,51%-0,9938,5039,5638,4440,303M182
09/01/20242,31%0,8939,4938,6138,5539,984M379
08/01/20240,60%0,2338,6038,3737,2939,004M287
05/01/2024-0,34%-0,1338,3738,7538,3739,672M385
04/01/2024-4,49%-1,8138,5039,7238,3240,122M266
03/01/20244,21%1,6340,3137,9037,9040,422M338
02/01/20240,49%0,1938,6838,5037,5740,474M757
28/12/2023-2,21%-0,8738,4938,7038,0138,7537M2.281
27/12/2023-2,11%-0,8539,3640,5239,0140,523M512
26/12/20231,00%0,4040,2139,9039,1240,352M351
22/12/2023-3,19%-1,3139,8140,9039,8141,502M393
21/12/2023-3,02%-1,2841,1242,0740,6342,072M431
20/12/20230,78%0,3342,4042,0741,3242,732M355
19/12/20230,02%0,0142,0741,5941,0342,072M381
18/12/20230,14%0,0642,0642,0041,3042,182M405
15/12/2023-1,66%-0,7142,0043,2241,7543,223M462
14/12/2023-3,65%-1,6242,7144,5542,7045,894M630
13/12/2023-1,18%-0,5344,3345,0443,5845,364M762
12/12/20234,30%1,8544,8643,2843,2844,973M448
11/12/2023-5,58%-2,5443,0145,4543,0046,423M629
08/12/2023--45,5547,0645,4347,133M408


*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