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
26/07/2118,4018,4018,6018,7118,351.069231.0004.261.938
23/07/2118,6118,6118,6118,7618,46824157.8002.933.541
22/07/2118,6618,6618,3918,7618,323.095686.90012.763.319
21/07/2118,3918,3918,6718,6718,221.403263.6004.852.953
20/07/2118,5618,5618,2618,7118,171.508265.6004.906.038
19/07/2118,2618,2618,3818,3818,051.539343.7006.253.295
16/07/2118,5518,5518,8018,8018,401.573407.7007.582.953
15/07/2118,7118,7118,8019,0118,611.863586.10011.017.267
14/07/2118,8618,8619,2619,5018,732.062542.20010.358.099
13/07/2119,0419,0418,4719,2618,362.393714.10013.512.557
12/07/2118,5918,5918,5918,6418,351.607346.7006.404.436
08/07/2118,5318,5318,2518,6517,773.265958.80017.421.204
07/07/2118,6918,6918,4818,6918,251.906462.8008.551.029
06/07/2118,4318,4319,0419,2818,403.146757.70014.164.020
05/07/2119,0719,0718,7419,1018,511.561443.2008.384.543
02/07/2118,5118,5118,3118,7618,303.508514.8009.549.149
01/07/2118,3918,3918,9418,9518,193.853850.90015.675.260
30/06/2118,8718,8718,6219,0418,482.045556.30010.418.289
29/06/2118,7718,7718,8918,9418,571.611430.3008.074.999
28/06/2119,0019,0018,4219,0618,391.538398.1007.475.333