papéis
login
mais

Cotação atual, histórico e gráfico do papel: LOGG3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: logg3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/20210,33%0,1133,7533,7033,5034,269M1.335
19/01/2021-1,29%-0,4433,6434,3433,4734,396M1.147
18/01/20210,68%0,2334,0833,8033,8034,655M1.066
15/01/2021-1,80%-0,6233,8534,4533,6834,456M1.125
14/01/20212,68%0,9034,4733,7733,5434,477M1.249
13/01/2021-0,15%-0,0533,5733,8533,4533,998M1.546
12/01/20210,99%0,3333,6233,3133,3034,479M1.889
11/01/2021-4,31%-1,5033,2934,6733,2334,6716M2.935
08/01/20216,65%2,1734,7932,8932,8335,3518M2.546
07/01/2021-1,36%-0,4532,6233,5932,4333,6011M2.341
06/01/20210,21%0,0733,0733,0632,6533,4611M1.993
05/01/2021-2,02%-0,6833,0033,6832,5633,6810M2.179
04/01/2021-1,55%-0,5333,6834,3733,4534,6213M2.536
30/12/20202,86%0,9534,2133,0733,0734,3512M2.109
29/12/2020-1,10%-0,3733,2633,5933,0233,715M1.255
28/12/20201,88%0,6233,6333,1233,0233,837M1.470
23/12/20201,07%0,3533,0132,6132,0433,2812M2.369
22/12/2020-2,22%-0,7432,6633,1932,5433,458M1.354
21/12/2020-2,17%-0,7433,4033,6232,4833,9513M2.523
18/12/2020-1,24%-0,4334,1434,5033,9034,7224M2.856
17/12/20202,58%0,8734,5733,7333,3734,5719M2.315
16/12/20202,53%0,8333,7032,8932,6633,7020M2.442
15/12/20200,06%0,0232,8733,1932,5133,198M1.675
14/12/20200,21%0,0732,8532,9132,7033,318M1.662
11/12/2020-2,38%-0,8032,7833,4932,7833,499M1.582
10/12/20201,85%0,6133,5833,4732,2033,589M1.740
09/12/2020-0,06%-0,0232,9733,1432,5033,479M1.827
08/12/2020-0,78%-0,2632,9933,2432,8133,267M1.422
07/12/20200,70%0,2333,2532,9032,6633,7812M2.312
04/12/2020-1,81%-0,6133,0234,0032,3734,1320M3.393
03/12/2020-2,24%-0,7733,6334,4033,6134,6022M2.627
02/12/2020-0,66%-0,2334,4034,2134,1235,1814M2.419
01/12/20200,76%0,2634,6334,0733,3535,2256M5.687
30/11/2020-2,08%-0,7334,3735,0534,3135,1720M3.150
27/11/2020-0,37%-0,1335,1035,2034,6535,209M1.444
26/11/2020-0,17%-0,0635,2335,1734,6535,258M1.602
25/11/20200,83%0,2935,2934,8234,5835,3611M1.990
24/11/20200,69%0,2435,0034,7034,0235,2018M2.930
23/11/2020-4,35%-1,5834,7636,4634,7636,4619M2.661
20/11/2020-1,78%-0,6636,3437,0036,2937,0710M1.839
19/11/2020-1,18%-0,4437,0037,4136,4637,5427M1.896
18/11/20201,19%0,4437,4437,0136,7837,7724M2.450
17/11/2020-0,80%-0,3037,0037,1636,7037,438M1.429
16/11/20201,44%0,5337,3037,2036,2537,3013M2.264
13/11/20202,48%0,8936,7736,0136,0137,4624M2.521
12/11/2020-2,05%-0,7535,8836,6335,6836,8321M2.894
11/11/20200,36%0,1336,6336,5035,9436,9618M2.866
10/11/2020-1,08%-0,4036,5036,7036,3137,3021M3.233
09/11/2020-0,14%-0,0536,9037,8636,4838,2330M5.056
06/11/2020-1,70%-0,6436,9537,4836,2437,4829M4.075
05/11/20202,56%0,9437,5936,7536,6737,9221M3.590
04/11/20208,75%2,9536,6534,6934,3336,6540M5.213
03/11/20207,50%2,3533,7032,5032,2534,5340M6.853
30/10/2020-4,27%-1,4031,3532,8931,0533,3229M5.494
29/10/20203,31%1,0532,7531,7029,8432,7523M4.043
28/10/2020-4,08%-1,3531,7032,4531,3432,4522M3.794
27/10/2020-1,90%-0,6433,0533,6932,5933,6915M2.596
26/10/20201,11%0,3733,6933,2132,9834,0323M3.932
23/10/20201,68%0,5533,3232,8832,6733,3210M1.883
22/10/20200,12%0,0432,7732,7132,5033,2016M2.577
21/10/20203,28%1,0432,7331,8831,4033,1023M3.443
20/10/20201,70%0,5331,6931,4131,2331,9814M2.717
19/10/2020-0,73%-0,2331,1631,6031,0831,7512M2.436
16/10/2020-0,35%-0,1131,3931,5630,9531,789M2.013
15/10/2020-0,41%-0,1331,5031,2130,8431,587M1.450
14/10/2020-1,59%-0,5131,6332,1631,2632,1616M2.579
13/10/20201,29%0,4132,1431,7531,2432,2717M3.446
09/10/20206,01%1,8031,7330,0029,7731,7321M4.134
08/10/2020-1,87%-0,5729,9330,6329,8930,6310M1.336
07/10/20200,53%0,1630,5030,4229,8430,6119M2.273
06/10/2020-2,41%-0,7530,3431,2629,6931,7811M2.560
05/10/20204,93%1,4631,0929,6729,3131,0910M1.863
02/10/2020-4,76%-1,4829,6330,6629,4530,8411M2.151
01/10/20203,46%1,0431,1130,0529,2631,3512M2.514
30/09/20208,36%2,3230,0728,0028,0030,0724M3.295
29/09/2020-1,84%-0,5227,7528,2327,7528,3518M3.933
28/09/2020-0,91%-0,2628,2728,7727,5228,9915M3.146
25/09/2020-0,83%-0,2428,5328,6428,2628,7011M2.950
24/09/2020-1,13%-0,3328,7729,1628,6029,4618M3.854
23/09/2020-5,18%-1,5929,1030,6129,1030,9212M2.538
22/09/2020-0,62%-0,1930,6930,7630,1631,1910M2.356
21/09/2020-3,56%-1,1430,8831,6430,6031,6513M2.722
18/09/20200,16%0,0532,0231,8131,8133,9031M4.583
17/09/2020-0,75%-0,2431,9732,0031,7633,2012M2.305
16/09/20202,58%0,8132,2132,0031,5033,3218M3.221
15/09/20200,93%0,2931,4031,2330,7631,788M1.694
14/09/20201,67%0,5131,1130,6030,6031,629M1.664
11/09/2020-1,77%-0,5530,6031,2430,3731,3113M2.607
10/09/2020-3,41%-1,1031,1532,3931,1532,399M1.452
09/09/2020-0,65%-0,2132,2533,0531,8833,0518M3.553
08/09/20202,08%0,6632,4631,3631,1033,0918M3.708
04/09/2020-1,40%-0,4531,8032,3630,7632,4710M1.963
03/09/2020-2,12%-0,7032,2533,1331,8433,6412M2.543
02/09/20202,08%0,6732,9532,8132,5033,8021M3.619
01/09/20204,20%1,3032,2830,8130,7532,4913M2.568
31/08/2020-0,39%-0,1230,9830,8630,6031,9413M2.167
28/08/20200,45%0,1431,1031,1030,7431,6711M2.105
27/08/2020-2,73%-0,8730,9632,0630,9432,248M1.858
26/08/2020-1,39%-0,4531,8332,4131,3132,9311M2.103
25/08/20200,88%0,2832,2832,4932,1733,4918M3.442
24/08/2020-1,33%-0,4332,0032,5631,9433,1314M2.643
21/08/2020-2,55%-0,8532,4333,3132,4333,9612M2.135
20/08/2020-0,66%-0,2233,2832,8032,5533,7022M3.565
19/08/2020-2,42%-0,8333,5034,1533,1534,4510M1.932
18/08/20202,85%0,9534,3333,3533,3534,4923M3.726
17/08/2020-5,14%-1,8133,3835,1833,2735,1814M2.583
14/08/20200,17%0,0635,1934,9634,0936,0613M2.347
13/08/2020-0,76%-0,2735,1335,5634,7135,8912M2.221
12/08/2020-1,97%-0,7135,4036,3735,1536,4822M2.917
11/08/2020-4,85%-1,8436,1138,3036,1138,3021M3.746
10/08/2020-1,79%-0,6937,9539,0037,6939,0311M2.040
07/08/2020-3,69%-1,4838,6440,0038,6440,239M1.405
06/08/20203,99%1,5440,1238,7938,5840,1216M2.855
05/08/20200,65%0,2538,5838,3037,9839,009M1.550
04/08/2020-0,52%-0,2038,3337,7537,5039,4317M2.859
03/08/20204,70%1,7338,5337,9837,3138,7927M4.571
31/07/2020-0,27%-0,1036,8037,2536,1838,0022M4.045
30/07/20206,22%2,1636,9035,0034,8837,5028M4.434
29/07/20202,21%0,7534,7434,1134,1134,989M1.667
28/07/20200,18%0,0633,9934,0133,3134,186M1.049
27/07/20200,77%0,2633,9333,8833,0534,448M1.628
24/07/2020-0,41%-0,1433,6733,3632,0834,4013M2.429
23/07/2020-2,82%-0,9833,8134,8132,6335,148M1.565
22/07/2020-0,03%-0,0134,7935,0534,5735,6014M2.493
21/07/2020-1,92%-0,6834,8035,5033,5536,1016M2.350
20/07/20203,71%1,2735,4834,2134,0035,489M1.607
17/07/2020-1,70%-0,5934,2134,8734,2135,2423M2.268
16/07/2020-0,03%-0,0134,8034,8133,9535,2922M3.415
15/07/2020-1,56%-0,5534,8135,3634,7736,1012M1.987
14/07/20202,08%0,7235,3634,7933,9235,367M1.108
13/07/2020-1,90%-0,6734,6435,7034,6435,708M1.649
10/07/20200,89%0,3135,3134,9034,5935,599M1.696
09/07/2020-0,28%-0,1035,0035,7434,5035,7418M2.031
08/07/2020--35,1033,9033,8535,2030M2.924


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito