ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
10/10/2024-1,86%-0,4222,2122,4822,2122,593M1.020
09/10/2024-2,16%-0,5022,6323,0622,3023,064M1.317
08/10/2024-0,98%-0,2323,1323,1922,9223,504M1.332
07/10/20240,60%0,1423,3623,2423,0423,636M1.458
04/10/20240,78%0,1823,2222,9622,6423,223M1.215
03/10/20240,74%0,1723,0422,8722,4123,044M1.236
02/10/20243,20%0,7122,8722,3222,3222,945M1.525
01/10/2024-1,95%-0,4422,1622,6022,1622,818M2.535
30/09/20241,12%0,2522,6022,3522,0322,606M2.071
27/09/20240,27%0,0622,3522,3022,2122,795M1.652
26/09/20240,18%0,0422,2922,2721,9122,746M2.043
25/09/20240,32%0,0722,2522,1821,8022,255M1.937
24/09/20240,18%0,0422,1822,0022,0022,357M2.276
23/09/2024-2,17%-0,4922,1422,4322,0522,609M2.279
20/09/20240,35%0,0822,6322,5022,0822,7712M3.550
19/09/2024-1,31%-0,3022,5523,3922,4023,397M2.032
18/09/2024-1,00%-0,2322,8522,9122,7923,179M2.548
17/09/20240,35%0,0823,0822,7822,7823,107M1.723
16/09/2024-0,65%-0,1523,0023,0322,7823,176M2.217
13/09/20240,39%0,0923,1523,0023,0023,305M1.579
12/09/20241,14%0,2623,0622,7222,6323,069M2.171
11/09/2024-1,72%-0,4022,8023,3822,6323,3811M2.857
10/09/20241,35%0,3123,2022,8422,8323,204M1.508
09/09/2024-0,91%-0,2122,8922,9622,6323,086M2.438
06/09/20240,39%0,0923,1023,0222,8223,233M1.128
05/09/20240,13%0,0323,0123,0222,8523,165M1.983
04/09/20241,01%0,2322,9823,0622,8123,243M1.062
03/09/2024-0,74%-0,1722,7522,6522,6523,175M1.868
02/09/2024-2,05%-0,4822,9223,4822,8423,4810M1.624
30/08/2024-0,64%-0,1523,4023,5422,9923,5418M3.400
29/08/2024-2,08%-0,5023,5523,9923,4523,996M1.940
28/08/2024-0,46%-0,1124,0524,0523,8424,246M2.077
27/08/2024-0,74%-0,1824,1624,5924,1124,598M2.109
26/08/2024-0,94%-0,2324,3424,5724,2424,676M1.796
23/08/20242,16%0,5224,5723,9823,9824,874M1.206
22/08/2024-0,62%-0,1524,0524,3423,8124,3416M2.415
21/08/20240,12%0,0324,2024,1124,0424,3117M3.163
20/08/20240,83%0,2024,1724,0023,8024,407M2.387
19/08/20240,67%0,1623,9723,8023,5524,027M1.983
16/08/2024-0,71%-0,1723,8124,2523,6424,315M1.463
15/08/2024-0,58%-0,1423,9824,3023,9024,5231M2.188
14/08/20241,01%0,2424,1223,6823,4424,2314M2.390
13/08/20240,89%0,2123,8823,8023,6123,985M1.634
12/08/20240,51%0,1223,6723,6023,4723,954M1.418
09/08/20242,39%0,5523,5522,9822,9823,5611M1.917
08/08/20241,46%0,3323,0022,4522,4523,009M2.740
07/08/20242,53%0,5622,6722,1622,1622,6913M2.698
06/08/2024-1,12%-0,2522,1122,5822,1122,584M1.246
05/08/2024-0,58%-0,1322,3622,0021,7722,5512M4.164
02/08/20241,81%0,4022,4922,4222,2423,186M1.757
01/08/20241,61%0,3522,0921,8021,6422,377M1.832
31/07/20241,16%0,2521,7421,6021,3821,747M1.995
30/07/20240,80%0,1721,4921,2221,0921,4913M1.948
29/07/2024-0,61%-0,1321,3221,3421,0621,4412M1.685
26/07/20240,19%0,0421,4521,5121,1621,656M2.031
25/07/2024-0,93%-0,2021,4121,7221,1921,729M1.438
24/07/2024-0,51%-0,1121,6121,6321,4721,847M1.741
23/07/2024-4,86%-1,1121,7222,7721,7222,839M2.171
22/07/2024-1,38%-0,3222,8323,1622,8323,213M968
19/07/2024-1,45%-0,3423,1523,4022,9223,783M1.030
18/07/2024-0,09%-0,0223,4923,6323,3123,9010M1.786
17/07/20241,60%0,3723,5122,9522,9523,603M947
16/07/2024-0,69%-0,1623,1423,3023,0923,50108M918
15/07/2024-0,38%-0,0923,3023,5123,1223,522M803
12/07/2024-1,10%-0,2623,3923,8023,2524,003M866
11/07/2024-0,38%-0,0923,6523,7423,5424,183M1.185
10/07/2024-4,20%-1,0423,7424,6623,7425,084M1.271
09/07/20241,56%0,3824,7824,4224,2424,868M2.085
08/07/2024-1,37%-0,3424,4024,8424,2525,034M1.099
05/07/20240,94%0,2324,7424,3824,3824,975M1.818
04/07/20243,81%0,9024,5123,6323,6324,7812M3.186
03/07/20241,72%0,4023,6123,2723,1823,856M2.134
02/07/20240,13%0,0323,2123,1823,1123,7513M2.493
01/07/2024-0,73%-0,1723,1823,3522,9423,575M1.655
28/06/2024-0,09%-0,0223,3523,3723,1423,474M1.338
27/06/2024-0,17%-0,0423,3723,5323,2223,855M1.512
26/06/2024-0,38%-0,0923,4123,6023,1023,618M2.262
25/06/20240,26%0,0623,5023,5623,4423,855M1.613
24/06/20242,40%0,5523,4423,0022,8223,786M1.870
21/06/20242,78%0,6222,8922,2422,0622,896M1.687
20/06/20241,41%0,3122,2722,0022,0022,474M1.160
19/06/20241,01%0,2221,9621,6321,1921,963M876
18/06/2024-0,23%-0,0521,7421,7021,5721,962M720
17/06/2024-2,85%-0,6421,7922,3221,7922,373M974
14/06/20242,33%0,5122,4321,8521,5622,557M2.074
13/06/20240,23%0,0521,9221,7721,5022,103M912
12/06/2024-1,97%-0,4421,8722,3221,8522,724M1.365
11/06/20242,53%0,5522,3121,6621,6322,4228M1.130
10/06/2024-0,82%-0,1821,7622,0221,5522,074M1.189
07/06/2024-0,59%-0,1321,9422,0721,8622,163M986
06/06/20240,87%0,1922,0721,8821,7222,444M1.537
05/06/20240,00%0,0021,8821,8821,7422,043M1.237
04/06/2024-0,18%-0,0421,8821,9521,6921,993M1.329
03/06/20241,11%0,2421,9221,4721,4222,616M1.848
31/05/20240,70%0,1521,6821,5921,2921,683M1.091
29/05/2024-2,00%-0,4421,5321,8021,4821,832M715
28/05/2024-0,99%-0,2221,9722,2821,9722,694M1.182
27/05/20240,86%0,1922,1921,9821,8622,292M709
24/05/2024-0,14%-0,0322,0022,0321,9722,283M910
23/05/2024-2,31%-0,5222,0322,5221,8122,524M1.220
22/05/2024-0,57%-0,1322,5522,5922,2022,8851M3.511
21/05/2024-0,13%-0,0322,6822,7122,6823,195M1.322
20/05/20240,04%0,0122,7122,9822,5722,982M573
17/05/2024-1,18%-0,2722,7023,1322,5423,293M906
16/05/20241,28%0,2922,9722,8822,8023,233M1.168
15/05/20240,80%0,1822,6822,4822,4823,043M1.056
14/05/20240,63%0,1422,5022,3122,3022,963M984
13/05/20240,27%0,0622,3622,8822,2222,895M1.230
10/05/20240,22%0,0522,3021,9821,9822,934M1.521
09/05/2024-1,16%-0,2622,2522,2521,9322,545M1.742
08/05/2024-0,75%-0,1722,5122,6522,3022,793M1.200
07/05/20240,27%0,0622,6822,5122,5122,922M910
06/05/2024-1,22%-0,2822,6222,9022,6223,093M933
03/05/20242,74%0,6122,9022,2922,2923,135M1.089
02/05/20242,58%0,5622,2921,7321,6722,292M814
30/04/2024-2,12%-0,4721,7322,1321,4422,134M1.298
29/04/20241,98%0,4322,2021,9921,4722,203M1.030
26/04/20240,32%0,0721,7721,9121,4922,184M1.368
25/04/20242,31%0,4921,7021,5021,2022,478M2.201
24/04/2024-0,80%-0,1721,2121,9420,9021,944M1.499
23/04/2024-1,16%-0,2521,3821,4721,0821,623M944
22/04/2024-0,28%-0,0621,6321,8321,5522,043M982
19/04/20241,31%0,2821,6921,4121,4022,233M1.017
18/04/20240,05%0,0121,4121,4221,2621,905M1.495
17/04/2024-0,33%-0,0721,4021,4721,2821,935M1.494
16/04/2024-0,83%-0,1821,4721,4320,8321,734M1.490
15/04/2024-2,78%-0,6221,6522,0521,3622,058M2.386
12/04/2024-3,01%-0,6922,2722,9222,0222,927M2.265
11/04/20243,19%0,7122,9622,2422,0823,016M1.495
10/04/2024-1,68%-0,3822,2522,6022,1622,605M1.558
09/04/20241,53%0,3422,6322,2822,2822,944M932
08/04/20241,50%0,3322,2921,9921,7822,295M1.580
05/04/20240,83%0,1821,9621,8221,5722,216M1.974
04/04/2024--21,7822,0121,5222,187M2.226


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito