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
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
08/07/20203,78%1,2835,1033,9033,8535,2030M2.924
07/07/20202,48%0,8233,8232,5932,4433,8213M1.645
06/07/2020-1,46%-0,4933,0034,0032,5634,3111M2.031
03/07/20201,27%0,4233,4933,1032,9033,506M996
02/07/2020-1,61%-0,5433,0734,0033,0034,6612M2.706
01/07/20202,00%0,6633,6133,0033,0034,4932M4.811
30/06/20205,54%1,7332,9531,1031,0932,9523M3.958
29/06/20201,66%0,5131,2230,7229,7031,5911M1.558
26/06/2020-2,45%-0,7730,7131,7930,7131,9017M2.467
25/06/2020-0,06%-0,0231,4830,9330,9131,9915M3.047
24/06/20200,32%0,1031,5031,0130,1131,5019M2.018
23/06/20204,46%1,3431,4030,2729,9131,4421M3.123
22/06/2020-3,03%-0,9430,0630,9930,0231,2714M2.769
19/06/20205,98%1,7531,0029,3629,1931,0024M2.406
18/06/2020-1,58%-0,4729,2529,7229,2130,009M1.794
17/06/20201,61%0,4729,7228,9628,6930,0015M2.730
16/06/20202,20%0,6329,2529,0428,2629,609M2.260
15/06/20200,77%0,2228,6227,0026,9029,4215M2.639
12/06/2020-0,35%-0,1028,4027,2926,8228,8520M3.726
10/06/2020-3,42%-1,0128,5029,6027,7629,6014M3.037
09/06/20205,17%1,4529,5128,1227,3029,5712M2.876
08/06/20200,94%0,2628,0627,9927,1128,257M1.935
05/06/20203,46%0,9327,8027,5127,1027,9013M2.694
04/06/2020-1,93%-0,5326,8727,4526,3127,729M2.118
03/06/20207,32%1,8727,4025,6025,5627,4025M4.670
02/06/20207,09%1,6925,5324,2124,2025,5315M2.910
01/06/20201,88%0,4423,8423,8823,5525,5215M3.529
29/05/2020-2,50%-0,6023,4024,0022,8124,1520M2.321
28/05/2020-3,23%-0,8024,0024,6524,0024,9919M2.314
27/05/20203,33%0,8024,8023,5623,5524,8012M2.677
26/05/20200,00%0,0024,0024,1423,8524,5914M2.895
25/05/20202,35%0,5524,0024,1724,0024,846M1.510
22/05/2020-2,17%-0,5223,4523,1923,1924,109M2.840
21/05/20201,57%0,3723,9723,3423,3324,0910M2.440
20/05/20201,55%0,3623,6023,5023,0824,4411M2.808
19/05/2020-1,36%-0,3223,2423,5623,2224,0014M2.419
18/05/20209,58%2,0623,5621,7121,7123,5611M3.419
15/05/20201,18%0,2521,5021,2620,9321,946M2.007
14/05/2020-1,39%-0,3021,2521,4920,9622,009M2.542
13/05/2020-2,80%-0,6221,5522,1921,2022,448M2.574
12/05/2020-3,82%-0,8822,1723,1821,7723,597M2.194
11/05/20202,40%0,5423,0522,6422,1023,387M1.476
08/05/20201,90%0,4222,5122,1622,0923,267M2.250
07/05/2020-4,37%-1,0122,0923,5022,0923,658M2.339
06/05/20202,58%0,5823,1022,8521,7523,4815M3.760
05/05/20203,54%0,7722,5222,4922,0023,145M1.398
04/05/2020-4,94%-1,1321,7522,7221,5522,728M2.635
30/04/2020-5,57%-1,3522,8824,3022,4224,5017M2.930
29/04/20202,50%0,5924,2323,7123,3424,4611M2.117
28/04/20201,90%0,4423,6423,3422,6123,648M1.707
27/04/20200,96%0,2223,2023,1022,0123,706M1.485
24/04/20205,80%1,2622,9821,6519,9822,9814M2.680
23/04/2020-1,00%-0,2221,7222,3720,8122,9813M3.391
22/04/20201,53%0,3321,9421,6221,5522,6910M2.980
20/04/2020-3,22%-0,7221,6121,6121,5022,6210M2.944
17/04/20202,01%0,4422,3322,5921,6222,598M2.168
16/04/20201,25%0,2721,8921,8521,4922,846M1.637
15/04/2020-0,69%-0,1521,6222,0320,9922,034M1.159
14/04/20204,41%0,9221,7720,9920,9921,9713M1.668
13/04/20200,19%0,0420,8520,8519,9121,129M2.377
09/04/2020-1,56%-0,3320,8121,3120,5021,809M2.150
08/04/20203,63%0,7421,1420,4020,3521,6112M3.216
07/04/20202,77%0,5520,4020,5520,0321,6315M3.776
06/04/202012,91%2,2719,8518,3918,3920,4922M3.269
03/04/2020-2,82%-0,5117,5818,1016,8418,188M2.058
02/04/2020-3,26%-0,6118,0918,9017,9019,2515M3.791
01/04/2020-14,61%-3,2018,7020,7618,3920,9221M4.929
31/03/20200,00%0,0021,9020,7120,7122,3013M2.457
30/03/20201,77%0,3821,9020,8020,6022,197M1.723
27/03/2020-3,50%-0,7821,5220,9620,4522,267M1.491
26/03/202010,72%2,1622,3020,0119,8022,3010M1.891
25/03/202025,88%4,1420,1416,2016,2020,4518M4.503
24/03/20200,76%0,1216,0017,0015,9017,3926M2.349
23/03/2020-2,40%-0,3915,8815,9015,0316,396M1.708
20/03/2020-6,49%-1,1316,2718,0016,1518,7326M3.975
19/03/202011,97%1,8617,4015,1514,6518,569M2.226
18/03/2020-18,43%-3,5115,5418,0015,1918,1212M2.587
17/03/2020--19,0520,0318,7520,4016M3.710


*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


© 2017-2020 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