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
12/08/2237,8137,8137,3037,8136,502.051950.20035.415.086
11/08/2236,9136,9137,0237,3036,641.709353.90013.077.599
10/08/2237,0137,0135,8837,8535,622.031318.10011.679.051
09/08/2235,2335,2335,2535,8034,74902113.6003.992.465
08/08/2235,1735,1734,8835,7634,771.004168.8005.932.917
05/08/2234,6834,6832,7734,6832,771.204220.8007.543.649
04/08/2232,7532,7531,9232,9831,841.305197.3006.412.007
03/08/2231,6031,6031,9432,4131,102.061309.2009.734.619
02/08/2231,8031,8032,5532,6931,421.613262.6008.345.900
01/08/2232,4532,4532,4033,1532,232.205 9.876.925
29/07/2232,5032,5032,5532,5931,621.453 7.049.991
28/07/2232,5532,5532,0332,5831,59911132.7004.274.384
27/07/2232,0332,0330,8332,4630,711.514237.3007.473.328
26/07/2230,6130,6131,7031,8730,601.255190.0005.868.839
25/07/2231,7331,7330,7131,9530,341.131171.3005.366.450
22/07/2230,4730,4729,9730,6429,81858127.8003.871.730
21/07/2229,9529,9529,7330,7329,591.083177.9005.344.076
20/07/2229,9129,9128,1629,9928,051.542238.2006.998.361
19/07/2227,9327,9327,9428,2027,431.136146.2004.083.333
18/07/2227,7127,7127,1228,4427,121.507191.7005.336.098