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
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
17/03/2020-4,85%-0,9719,0520,0318,7520,4016M3.710
16/03/2020-11,02%-2,4820,0219,5019,3720,886M1.659
13/03/202014,68%2,8822,5022,0019,0522,7320M4.074
12/03/2020-15,58%-3,6219,6220,8018,8221,0010M2.452
11/03/2020-6,55%-1,6323,2424,1721,4324,7610M2.227
10/03/202011,52%2,5724,8724,0124,0125,5012M2.404
09/03/2020-16,57%-4,4322,3025,4922,3025,4915M3.138
06/03/2020-4,77%-1,3426,7327,2026,3127,4615M3.672
05/03/2020-5,58%-1,6628,0729,6527,1529,658M1.643
04/03/20201,36%0,4029,7329,7628,6529,7811M3.035
03/03/20206,58%1,8129,3327,9027,9029,8420M4.327
02/03/2020-0,22%-0,0627,5227,2327,2128,6114M3.266
28/02/2020-1,04%-0,2927,5827,8627,0127,8620M3.633
27/02/2020-1,41%-0,4027,8727,8527,0728,3830M3.773
26/02/2020-7,67%-2,3528,2729,6028,0129,7014M2.288
21/02/20200,46%0,1430,6230,4829,8130,787M1.750
20/02/2020-0,97%-0,3030,4830,5430,2630,648M1.959
19/02/2020-0,68%-0,2130,7830,7030,1231,0314M2.982
18/02/2020-0,03%-0,0130,9930,8930,6030,997M1.406
17/02/20200,00%0,0031,0031,0530,6031,267M1.458
14/02/2020-3,12%-1,0031,0032,0030,9132,0113M2.126
13/02/20200,76%0,2432,0031,2331,0032,0014M2.697
12/02/20204,75%1,4431,7630,6730,5931,7616M3.095
11/02/20202,64%0,7830,3230,1530,1530,9327M3.649
10/02/2020-4,09%-1,2629,5430,8029,0131,2913M2.659
07/02/2020-1,44%-0,4530,8031,5030,5131,839M1.706
06/02/2020-4,67%-1,5331,2532,8631,1532,9823M4.329
05/02/2020-0,64%-0,2132,7833,0532,4833,8015M1.888
04/02/20202,20%0,7132,9932,6032,6033,4811M1.448
03/02/20202,15%0,6832,2831,5031,3032,796M1.263
31/01/2020-0,28%-0,0931,6031,7031,2632,4812M2.204
30/01/2020-2,73%-0,8931,6932,0031,1132,2915M2.482
29/01/2020-2,57%-0,8632,5833,4332,5833,7010M1.763
28/01/20203,02%0,9833,4432,5232,0133,4713M2.229
27/01/2020-3,68%-1,2432,4633,1532,1733,1913M2.197
24/01/2020-0,88%-0,3033,7033,9933,4733,9910M1.599
23/01/20200,09%0,0334,0034,0933,1934,1612M2.035
22/01/2020-0,18%-0,0633,9733,7732,8934,0417M2.877
21/01/2020-0,79%-0,2734,0334,4033,6534,5025M2.255
20/01/2020-0,29%-0,1034,3034,3933,5034,3913M1.471
17/01/20202,66%0,8934,4033,9332,5234,4016M2.171
16/01/20200,63%0,2133,5133,6033,0234,4014M2.156
15/01/20202,49%0,8133,3032,5532,5533,8518M2.349
14/01/20202,56%0,8132,4931,7131,4932,5013M1.763
13/01/2020-0,69%-0,2231,6831,7331,6032,3310M1.740
10/01/2020-0,09%-0,0331,9032,0531,7332,058M1.485
09/01/2020-0,25%-0,0831,9332,3731,7032,3714M2.512
08/01/2020-1,51%-0,4932,0132,5131,6032,5111M1.703
07/01/20200,96%0,3132,5032,1931,9632,5217M1.327
06/01/20202,88%0,9032,1931,2930,3632,1913M2.107
03/01/2020-3,28%-1,0631,2931,7431,2932,7322M2.244
02/01/2020-0,34%-0,1132,3532,4932,1032,6411M1.934
30/12/2019--32,4632,3131,6632,4617M1.827


*exoneração de responsabilidade


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