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

Ibovespa

Desconectado
  • 107.735
  • keyboard_arrow_down2,75%
  • 33,06B
  • 21/10/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/10/2121,3221,3221,6921,8121,114.6191.234.80026.447.453
20/10/2121,9621,9621,9722,0421,632.352536.80011.722.840
19/10/2121,9521,9522,3322,4821,814.029899.30019.906.440
18/10/2122,4522,4522,3922,6722,233.5901.503.50033.790.827
15/10/2122,4522,4522,6922,7122,393.410980.10022.115.872
14/10/2122,7022,7022,6922,8522,366.3571.306.80029.595.292
13/10/2122,5522,5522,5822,7822,335.1811.152.10025.971.043
11/10/2122,6822,6822,7222,7422,333.121841.60018.954.220
08/10/2122,5022,5021,9722,5021,864.4331.297.70028.902.011
07/10/2121,8421,8422,0422,1121,622.794697.50015.193.143
06/10/2121,9921,9922,1322,1321,603.464889.00019.398.004
05/10/2122,3022,3022,1622,5821,924.8571.061.20023.683.296
04/10/2122,0522,0522,1222,3521,915.4651.044.50023.116.134
01/10/2122,0422,0421,9422,2321,793.173993.70021.914.333
30/09/2122,0022,0022,2322,3321,623.3901.070.30023.376.349
29/09/2122,1022,1022,0622,2021,873.094668.00014.723.194
28/09/2121,8721,8722,3222,3621,624.4091.001.20021.935.909
27/09/2122,4322,4322,2922,8522,164.702958.00021.508.922
24/09/2122,2122,2122,0522,2921,793.310848.30018.707.513
23/09/2122,0922,0921,7422,2321,663.3431.188.60026.111.890