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

Ibovespa

Desconectado
  • 110.977
  • keyboard_arrow_down0,13%
  • 13,95B
  • 09/12/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/12/1916,7216,7216,7716,8916,572.592826.30013.818.491
06/12/1916,7016,7016,8017,0616,542.549967.80016.171.046
05/12/1916,7016,7016,8316,8816,551.595571.5009.549.862
04/12/1916,6816,6816,6717,0416,643.1841.021.90017.145.052
03/12/1916,6016,6016,5116,7416,203.285962.50015.838.006
02/12/1916,5016,5017,2017,4616,475.1121.917.40032.037.171
29/11/1917,1417,1417,3117,6516,913.5711.201.00020.744.044
28/11/1917,2417,2416,8017,2416,662.404822.80013.994.976
27/11/1916,6516,6516,9117,5816,586.9302.227.60037.783.179
26/11/1916,6816,6816,9717,3916,366.8122.422.40040.713.076
25/11/1916,9116,9119,1519,2016,7015.7176.093.400106.016.121
22/11/1919,4819,4815,6019,7215,5212.4145.823.600104.484.212
21/11/1918,2018,2019,0019,2218,132.525915.70016.897.016
19/11/1918,9118,9119,6819,7518,911.025353.4006.800.242
18/11/1919,4119,4120,0020,4019,411.660426.8008.498.005
14/11/1919,7019,7018,8019,9018,371.716583.80011.214.910
13/11/1918,8618,8618,9119,1818,511.339412.4007.749.049
12/11/1919,3419,3419,4019,4018,711.799395.1007.500.327
11/11/1919,4019,4019,4119,9518,811.302329.7006.403.541
08/11/1919,4219,4220,0020,0019,003.3981.197.40023.171.808