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

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/2115,0515,0514,9415,3514,644.3761.021.30015.146.210
21/01/2115,1515,1515,3115,4114,706.7601.315.40019.728.431
20/01/2115,2815,2815,4515,5215,001.568343.4005.235.090
19/01/2115,4315,4315,4615,5115,102.673532.7008.173.042
18/01/2115,3015,3015,6115,9815,282.052541.9008.451.267
15/01/2115,6515,6515,8015,8115,421.927490.1007.643.431
14/01/2115,8615,8615,5315,9315,402.528588.4009.239.475
13/01/2115,4715,4715,7716,0415,223.2371.016.50015.844.543
12/01/2115,7915,7915,3515,8515,263.450912.00014.203.287
11/01/2115,2215,2215,2415,4114,943.558959.90014.631.623
08/01/2115,3515,3515,0015,4814,922.982836.80012.739.896
07/01/2114,9914,9914,8015,1214,525.1041.342.20019.927.183
06/01/2114,6114,6115,3515,4114,524.9591.521.00022.680.356
05/01/2115,3315,3315,8115,8114,917.2711.727.30026.367.839
04/01/2115,8115,8116,3016,3415,682.701653.50010.396.544
30/12/2016,1816,1816,1716,2515,902.715688.60011.087.034
29/12/2016,1716,1716,1516,3015,822.095678.10010.891.977
28/12/2016,1816,1816,1516,4715,913.701762.30012.284.873
23/12/2016,0616,0615,8716,1015,653.868770.90012.289.256
22/12/2015,7415,7416,0916,1515,505.2071.190.20018.717.207