LOGG3 (LOG COM PROP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/06/2219,0719,0719,5319,6019,011.387167.1003.207.033
23/06/2219,3719,3719,0419,4618,801.352165.5003.181.701
22/06/2218,8318,8318,5719,2618,541.113141.6002.685.490
21/06/2218,8218,8218,5618,9418,531.637220.8004.146.603
20/06/2218,5118,5119,1119,3118,511.309172.7003.241.616
17/06/2219,1219,1218,7519,1218,353.144518.4009.718.493
15/06/2219,0519,0519,3919,4218,882.542316.6006.061.326
14/06/2219,0219,0219,3019,5218,882.771369.0007.052.427
13/06/2219,2919,2920,1520,1519,253.005467.0009.138.322
10/06/2220,4820,4820,6120,7920,032.046287.8005.887.634
09/06/2220,8320,8321,3921,4620,831.508210.5004.441.344
08/06/2221,3821,3821,1621,8821,022.298307.9006.630.115
07/06/2221,2321,2321,5221,5421,063.123459.0009.768.427
06/06/2221,6021,6022,9623,3221,512.679394.6008.688.457
03/06/2222,8922,8922,5623,2422,501.995342.9007.873.308
02/06/2222,7322,7322,2022,7321,922.891490.20010.986.250
01/06/2222,1822,1822,6322,9222,101.626220.9004.963.706
31/05/2222,5022,5023,0323,5922,503.344669.10015.338.338
30/05/2222,9022,9023,4223,6822,791.083131.1003.025.325
27/05/2223,5123,5123,3923,7723,23997140.2003.301.666