LOGN3 (LOG-IN 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
17/05/2229,5229,5229,0030,1328,962.232320.6009.475.965
16/05/2228,7628,7628,8029,2028,362.830447.80012.864.191
13/05/2228,7028,7029,9729,9728,063.900715.20020.540.114
12/05/2229,7329,7328,5529,8428,222.555361.10010.619.928
11/05/2228,5828,5826,7428,8326,541.485238.9006.703.963
10/05/2226,9226,9225,7826,9925,781.297210.8005.598.660
09/05/2225,7025,7025,9026,0625,652.117302.5007.791.801
06/05/2226,2926,2927,0027,0026,002.089315.4008.316.252
05/05/2227,1127,1126,8427,1826,441.721222.9005.994.923
04/05/2227,1127,1125,8027,1125,611.259179.3004.725.221
03/05/2225,9925,9925,7526,0825,462.010313.2008.090.716
02/05/2225,6525,6526,4526,4625,315.405937.00023.978.442
29/04/2226,3826,3827,5627,5726,003.488664.90017.536.066
28/04/2227,2227,2226,4827,4326,251.757263.0007.070.178
27/04/2226,4426,4426,2726,7326,241.303239.4006.325.941
26/04/2226,1526,1526,5026,7525,932.462399.00010.434.468
25/04/2226,7126,7126,3826,7525,902.303425.90011.144.440
22/04/2226,7126,7127,1927,3126,382.822669.20017.870.871
20/04/2227,4027,4027,2527,9126,541.432234.7006.425.189
19/04/2227,2527,2528,1828,3827,201.604378.60010.447.721