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
17/01/2024,5224,5224,9224,9324,163.7061.134.90027.748.824
16/01/2024,8924,8925,4125,8924,255.0781.481.10036.933.968
15/01/2025,3825,3825,7126,4625,007.0941.961.80050.254.975
14/01/2025,7025,7024,0025,8923,636.9922.446.90061.184.825
13/01/2023,9023,9023,6923,9823,343.425843.20019.969.360
10/01/2023,7023,7023,6424,4523,434.4741.273.90030.411.588
09/01/2023,6323,6323,7624,3123,354.2211.424.80033.872.930
08/01/2023,4423,4424,1724,2523,114.5991.613.90038.102.310
07/01/2023,9123,9125,0525,9023,916.4942.357.40057.877.257
06/01/2024,6024,6024,7725,2323,728.7562.504.20061.168.563
03/01/2025,0525,0521,7025,4221,5513.2505.816.900141.681.750
02/01/2022,5322,5321,0322,5320,615.6191.991.00042.786.479
30/12/1920,9020,9021,2921,5020,423.0841.409.50029.402.859
27/12/1921,2521,2521,2321,4620,634.5411.440.10030.275.302
26/12/1921,0021,0021,0521,8220,825.5972.112.10044.896.629
23/12/1920,9920,9919,2521,1419,2011.4644.476.40090.421.043
20/12/1919,1219,1219,1919,5718,837.0093.213.30061.671.381
19/12/1918,9918,9917,6518,9917,617.8963.074.30056.269.451
18/12/1917,3917,3917,4017,4917,002.031885.80015.268.274
17/12/1917,3917,3917,9018,0717,292.123684.30012.026.844