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
20/01/2221,1721,1720,6821,2320,494.294647.70013.560.111
19/01/2220,5520,5520,7820,9920,433.495828.70017.049.263
18/01/2220,7120,7121,9322,0420,645.0391.049.10022.120.469
17/01/2222,0522,0521,4722,1721,154.084736.20016.119.291
14/01/2221,4221,4220,7022,5720,3012.3042.892.10061.855.379
13/01/2221,0921,0924,1524,2720,765.6021.448.90032.346.296
12/01/2224,2024,2023,7224,2523,724.025823.20019.819.573
11/01/2223,8923,8923,6023,8923,362.162534.60012.681.932
10/01/2223,7523,7523,7523,7823,054.396857.10020.077.147
07/01/2223,8023,8023,6923,8023,491.645399.1009.458.401
06/01/2223,6623,6623,7023,7023,193.543764.00017.943.475
05/01/2223,6723,6723,7523,8623,534.1961.069.60025.316.338
04/01/2223,7623,7623,8723,9823,513.7141.134.90026.913.759
03/01/2223,7023,7023,7023,8823,503.150658.50015.588.718
30/12/2123,6023,6023,5023,7923,472.2082.045.10048.251.650
29/12/2123,5023,5023,1323,5223,052.285521.60012.135.207
28/12/2123,2023,2023,1523,2022,931.826727.20016.776.960
27/12/2123,1023,1022,9723,1822,832.404487.20011.209.915
23/12/2122,9122,9122,8322,9522,591.563456.00010.424.410
22/12/2122,8022,8022,7322,8322,651.905485.00011.022.704