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
24/06/2231,6031,6031,8632,2531,151.520192.8006.090.602
23/06/2231,6031,6032,1332,1331,411.157203.7006.454.677
22/06/2231,9131,9131,7832,7031,621.048182.1005.844.170
21/06/2231,9531,9532,1432,1731,421.309194.3006.174.755
20/06/2231,9631,9632,5032,6531,801.612239.4007.661.615
17/06/2232,5932,5932,3132,9431,671.521250.8008.104.325
15/06/2232,8232,8232,7733,7632,332.654442.60014.547.332
14/06/2232,4932,4932,9133,0332,191.641232.9007.577.892
13/06/2232,7932,7933,2033,3832,622.105355.50011.683.582
10/06/2233,6433,6433,8033,9333,131.291218.0007.301.549
09/06/2234,1334,1333,9334,3233,30849159.1005.401.033
08/06/2233,9133,9133,9334,2733,55670100.9003.419.130
07/06/2234,1334,1334,0134,2233,50703132.2004.487.483
06/06/2234,1334,1334,0834,2633,7571493.2003.162.119
03/06/2234,1234,1234,4134,6533,721.314202.2006.888.353
02/06/2234,6334,6334,6534,7834,29930142.5004.925.561
01/06/2234,4134,4134,0435,4033,891.985368.70012.679.644
31/05/2234,0434,0433,9034,4333,622.658361.50012.331.227
30/05/2233,6333,6334,1534,1532,93782108.3003.626.585
27/05/2233,6233,6234,2934,2933,141.458201.6006.770.719