LOGN3 (LOG-IN ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 104.339
  • keyboard_arrow_down0,18%
  • 14,14B
  • 19/09/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/09/1919,4019,4019,3519,9819,301.217297.9005.833.666
18/09/1919,2519,2518,9019,2518,82689146.0002.775.914
17/09/1918,8118,8119,1319,1518,81661124.7002.362.405
16/09/1919,1219,1219,0719,3618,92569123.6002.362.185
13/09/1919,3119,3119,3719,4318,86550151.5002.907.435
12/09/1919,3219,3219,1419,3419,0033371.0001.360.689
11/09/1919,2019,2019,0619,6619,04705242.6004.678.616
10/09/1919,2019,2019,4019,5018,80995320.7006.087.723
09/09/1919,5019,5019,9319,9819,45730211.5004.146.648
06/09/1919,7419,7420,1020,2919,50743225.7004.468.283
05/09/1919,9819,9819,9620,0419,60892261.1005.168.305
04/09/1919,9019,9020,5020,5619,731.128336.5006.742.430
03/09/1920,5020,5020,5020,8020,391.429295.0006.052.034
02/09/1920,4520,4520,7520,7619,95718211.2004.310.263
30/08/1920,4020,4020,1020,5020,031.621373.6007.573.570
29/08/1920,0820,0819,6520,1019,512.548605.70012.102.536
28/08/1919,6519,6519,7720,9019,353.648968.20019.298.365
27/08/1919,6719,6718,0619,6718,061.613488.5009.279.730
26/08/1918,1418,1418,8419,0018,031.232291.6005.334.280
23/08/1918,8018,8018,9519,2518,501.235255.1004.801.219