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

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/2016,1716,1716,1616,3215,712.050485.3007.814.148
24/09/2016,1616,1616,2016,5315,842.660815.70013.190.001
23/09/2016,2016,2016,3816,4816,042.939872.90014.131.341
22/09/2016,3516,3516,4716,6516,133.007900.80014.758.902
21/09/2016,5316,5317,2117,2116,433.157930.00015.479.114
18/09/2017,4517,4517,9017,9717,243.376771.50013.482.675
17/09/2017,8017,8017,8918,1617,592.989903.30016.108.055
16/09/2018,0018,0018,1018,5317,963.384969.40017.553.792
15/09/2018,0018,0018,5918,6717,863.7041.043.90018.907.584
14/09/2018,4118,4118,9819,2818,383.9361.101.60020.494.712
11/09/2018,8118,8119,1319,2418,322.992713.10013.345.520
10/09/2019,0919,0919,4619,6318,892.538697.30013.445.261
09/09/2019,3719,3719,7320,1619,203.966795.40015.484.585
08/09/2019,7419,7418,9019,9418,704.164921.70018.053.753
04/09/2019,1319,1319,8419,8418,544.2611.090.30020.793.127
03/09/2019,5519,5519,7319,8219,283.194821.20016.033.139
02/09/2019,7519,7519,6619,7819,222.822736.20014.405.380
01/09/2019,4919,4918,8919,6918,723.743993.20019.177.279
31/08/2018,8218,8219,1519,1518,652.664635.50011.957.479
28/08/2019,1619,1618,6219,4818,474.7061.359.40025.768.248