ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
30/12/20191,09%0,3532,4632,3131,6632,4617M1.827
27/12/20191,23%0,3932,1131,5731,5332,3713M1.952
26/12/2019-0,35%-0,1131,7231,8431,5831,9917M2.265
23/12/20191,05%0,3331,8331,5031,1631,8314M2.323
20/12/20190,67%0,2131,5031,2931,0531,509M1.785
19/12/2019-0,82%-0,2631,2931,5731,2931,599M1.625
18/12/20190,16%0,0531,5531,5030,8031,6111M1.867
17/12/2019-1,56%-0,5031,5031,9931,2131,9913M2.596
16/12/20196,17%1,8632,0030,0329,9532,0019M3.586
13/12/20191,34%0,4030,1429,7429,5330,1419M3.210
12/12/20192,48%0,7229,7429,1828,7429,7417M2.458
11/12/20190,38%0,1129,0228,9128,4329,197M1.311
10/12/20190,84%0,2428,9128,6727,9729,0010M1.839
09/12/20192,87%0,8028,6727,9427,6428,9815M2.231
06/12/2019-0,64%-0,1827,8728,2427,8228,309M1.735
05/12/20191,34%0,3728,0527,8627,7528,126M1.233
04/12/20190,14%0,0427,6827,6427,5227,857M1.167
03/12/2019-1,11%-0,3127,6427,9527,4028,216M1.439
02/12/2019-0,68%-0,1927,9528,1427,6528,3911M1.397
29/11/2019-1,33%-0,3828,1428,5227,8728,528M1.638
28/11/20191,86%0,5228,5228,0127,9028,526M1.141
27/11/20191,82%0,5028,0027,4927,0028,1116M2.208
26/11/20194,40%1,1627,5026,3425,4127,5020M2.779
25/11/2019-0,98%-0,2626,3426,3326,1626,595M894
22/11/20190,26%0,0726,6026,5326,4426,766M1.212
21/11/20190,49%0,1326,5326,5026,4426,798M1.294
19/11/20190,76%0,2026,4026,2726,2726,8411M1.247
18/11/2019-2,60%-0,7026,2026,9126,1827,1612M1.566
14/11/20193,07%0,8026,9026,1126,0027,0014M2.600
13/11/2019-3,26%-0,8826,1027,0425,8127,0411M2.067
12/11/20190,86%0,2326,9826,7526,6327,1912M1.682
11/11/2019-0,19%-0,0526,7526,7926,5226,877M1.269
08/11/2019-0,56%-0,1526,8026,4626,4326,996M1.256
07/11/20190,19%0,0526,9526,7226,5726,955M914
06/11/2019-0,37%-0,1026,9027,0326,2327,0313M3.031
05/11/2019-1,82%-0,5027,0027,3626,7027,3817M1.596
04/11/20195,40%1,4127,5026,0925,7527,5015M1.653
01/11/20193,12%0,7926,0925,4125,4126,509M1.092
31/10/20192,06%0,5125,3024,9624,5625,6517M3.114
30/10/20193,29%0,7924,7924,1223,8724,798M1.364
29/10/2019-0,37%-0,0924,0023,9923,4824,2011M1.553
28/10/20194,29%0,9924,0923,1323,1324,098M1.998
25/10/2019-1,07%-0,2523,1023,3023,0023,8615M2.188
24/10/2019-0,68%-0,1623,3523,6523,1123,7014M2.163
23/10/2019-4,39%-1,0823,5124,5023,4424,5015M2.893
22/10/20191,11%0,2724,5924,3224,1524,694M712
21/10/20190,00%0,0024,3224,0323,8924,722M393
18/10/2019-2,13%-0,5324,3224,8524,2324,852M503
17/10/20190,20%0,0524,8524,8624,5024,902M453
16/10/2019-0,68%-0,1724,8024,8024,5024,892M624
15/10/20193,18%0,7724,9724,3024,1624,974M792
14/10/20190,83%0,2024,2024,5223,9024,522M343
11/10/20190,84%0,2024,0024,0123,5024,803M761
10/10/2019-0,13%-0,0323,8023,5323,5124,132M310
09/10/20190,97%0,2323,8323,6923,6924,074M719
08/10/20190,64%0,1523,6023,4623,0023,853M475
07/10/2019-0,21%-0,0523,4523,4023,3023,532M296
04/10/20191,56%0,3623,5023,1823,0223,552M539
03/10/2019-1,32%-0,3123,1423,7022,7023,702M495
02/10/2019-3,26%-0,7923,4524,2423,1924,244M858
01/10/2019-0,04%-0,0124,2424,3723,7524,373M750
30/09/20190,00%0,0024,2524,0823,7524,603M722
27/09/2019-2,61%-0,6524,2524,8024,1325,105M1.298
26/09/20190,24%0,0624,9024,9024,1425,754M611
25/09/2019-2,13%-0,5424,8425,1624,8425,453M463
24/09/20191,72%0,4325,3824,9524,7825,993M737
23/09/2019-0,68%-0,1724,9525,1124,7125,112M387
20/09/20190,88%0,2225,1224,9424,7025,128M446
19/09/20190,04%0,0124,9024,9024,6325,152M571
18/09/20193,02%0,7324,8924,0524,0524,975M1.190
17/09/20192,16%0,5124,1623,5923,4024,505M1.281
16/09/20193,91%0,8923,6522,6522,6523,655M772
13/09/2019-0,96%-0,2222,7623,1422,7523,321M370
12/09/2019-1,37%-0,3222,9823,3022,9823,421M383
11/09/20194,06%0,9123,3022,3222,3223,302M698
10/09/2019-2,40%-0,5522,3922,6522,3323,023M843
09/09/20190,39%0,0922,9422,8622,6023,042M550
06/09/2019-0,35%-0,0822,8523,0022,7023,182M487
05/09/2019-0,95%-0,2222,9323,2022,8523,493M590
04/09/2019-0,26%-0,0623,1523,3823,1223,972M492
03/09/2019-1,53%-0,3623,2123,5723,0223,923M707
02/09/2019-3,80%-0,9323,5724,2023,4224,205M1.230
30/08/20196,52%1,5024,5023,1522,8324,507M1.068
29/08/2019-0,43%-0,1023,0023,1222,8323,492M678
28/08/20192,26%0,5123,1022,6522,2023,472M411
27/08/20191,03%0,2322,5922,7022,0522,732M432
26/08/2019-4,85%-1,1422,3623,6322,1523,703M627
23/08/2019-5,62%-1,4023,5024,8423,5024,845M990
22/08/20196,91%1,6124,9023,4022,9924,906M1.062
21/08/20191,79%0,4123,2923,1822,6123,412M620
20/08/20191,51%0,3422,8822,4522,0022,885M1.231
19/08/2019-0,75%-0,1722,5423,0422,1123,293M730
16/08/2019-2,24%-0,5222,7123,2422,5023,824M1.055
15/08/2019-4,01%-0,9723,2324,3222,9524,587M1.499
14/08/2019-1,63%-0,4024,2024,5723,8825,005M1.337
13/08/2019-1,44%-0,3624,6024,9624,5125,346M1.589
12/08/20192,67%0,6524,9624,2523,8525,0610M1.726
09/08/20192,14%0,5124,3123,8723,5924,368M1.995
08/08/20193,93%0,9023,8023,0023,0023,806M1.613
07/08/2019-1,29%-0,3022,9023,2322,7123,324M1.087
06/08/2019-0,73%-0,1723,2023,5823,1523,584M931
05/08/20190,30%0,0723,3723,2822,9123,424M892
02/08/20190,00%0,0023,3023,3122,1023,696M1.473
01/08/2019-0,98%-0,2323,3023,5523,1023,925M1.382
31/07/20190,56%0,1323,5323,4523,1023,794M953
30/07/20190,34%0,0823,4023,5823,2623,603M625
29/07/20191,35%0,3123,3223,0122,9923,322M378
26/07/20192,04%0,4623,0122,6122,3123,033M940
25/07/2019-2,80%-0,6522,5523,2022,0623,405M1.268
24/07/20190,39%0,0923,2023,2322,9523,442M566
23/07/20190,65%0,1523,1123,0622,8523,543M891
22/07/2019-2,59%-0,6122,9623,7022,9624,005M1.318
19/07/20192,48%0,5723,5723,1123,1023,796M1.218
18/07/20191,55%0,3523,0022,7722,7723,558M1.562
17/07/20193,90%0,8522,6521,8421,8122,655M1.264
16/07/2019-3,24%-0,7321,8022,5521,8023,008M1.905
15/07/20190,00%0,0022,5322,5322,3022,743M730
12/07/20190,36%0,0822,5322,4622,3022,662M872
11/07/2019-0,62%-0,1422,4522,7422,2222,745M1.398
10/07/20192,96%0,6522,5922,1722,1022,9613M2.064
08/07/20192,28%0,4921,9421,5021,4522,164M1.166
05/07/2019--21,4521,4521,2521,534M896


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br