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
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
05/07/20190,28%0,0621,4521,4521,2521,534M896
04/07/20191,86%0,3921,3921,1221,1021,484M704
03/07/20191,79%0,3721,0020,6520,6021,165M1.029
02/07/20191,93%0,3920,6320,2520,2421,045M1.395
01/07/20191,56%0,3120,2420,1919,9520,322M680
28/06/20190,91%0,1819,9319,9519,6620,052M456
27/06/2019-1,00%-0,2019,7519,8519,6919,951M468
26/06/20191,27%0,2519,9519,7019,6219,953M1.126
25/06/20190,36%0,0719,7019,6319,2319,702M728
24/06/20191,55%0,3019,6319,3719,3719,653M621
21/06/20191,79%0,3419,3318,9918,9519,706M1.186
19/06/2019-0,11%-0,0218,9919,0418,9919,152M473
18/06/20192,20%0,4119,0118,6818,5019,099M1.185
17/06/20190,76%0,1418,6018,4518,3818,693M375
14/06/20190,22%0,0418,4618,4818,3518,651M462
13/06/2019-0,43%-0,0818,4218,6918,4218,791M459
12/06/2019-1,33%-0,2518,5018,7418,5018,772M679
11/06/2019-0,27%-0,0518,7518,8818,6318,943M523
10/06/20190,00%0,0018,8018,8518,5018,912M474
07/06/20191,84%0,3418,8018,4618,4518,952M749
06/06/2019-0,32%-0,0618,4618,6218,3418,773M904
05/06/2019-2,01%-0,3818,5218,9118,5019,003M806
04/06/20190,00%0,0018,9019,0618,7619,062M565
03/06/2019-0,47%-0,0918,9019,0018,3019,706M1.361
31/05/20193,49%0,6418,9918,3518,3019,448M1.659
30/05/20190,60%0,1118,3518,1718,0518,353M812
29/05/2019-0,27%-0,0518,2418,3018,0518,372M780
28/05/20192,12%0,3818,2917,9517,9518,294M593
27/05/20190,90%0,1617,9117,9817,9118,091M284
24/05/2019-1,39%-0,2517,7518,0917,7518,262M463
23/05/20190,56%0,1018,0017,9017,9018,072M711
22/05/20190,85%0,1517,9017,9417,6318,152M620
21/05/20190,00%0,0017,7517,9017,5717,926M1.328
20/05/20190,28%0,0517,7517,6517,5517,923M783
17/05/20190,06%0,0117,7017,6917,5617,874M1.125
16/05/20191,09%0,1917,6917,6317,4617,903M720
15/05/2019-2,78%-0,5017,5017,9917,4718,004M1.006
14/05/20190,00%0,0018,0018,1217,9018,174M798
13/05/2019-1,64%-0,3018,0018,3317,9218,342M608
10/05/2019-0,11%-0,0218,3018,3418,2218,342M564
09/05/20192,35%0,4218,3218,1117,9518,354M1.029
08/05/20190,56%0,1017,9017,8017,7318,104M813
07/05/20192,36%0,4117,8017,4517,2017,805M1.392
06/05/20191,58%0,2717,3917,0117,0117,594M1.334
03/05/2019-2,28%-0,4017,1217,5017,1217,6514M1.600
02/05/2019-0,11%-0,0217,5217,5016,9717,659M1.860
30/04/2019-0,57%-0,1017,5417,6417,5017,863M931
29/04/20190,63%0,1117,6417,5517,4918,023M874
26/04/2019-0,40%-0,0717,5317,6917,5117,943M925
25/04/20190,28%0,0517,6017,5617,5017,723M894
24/04/2019-0,11%-0,0217,5517,6517,4317,824M1.119
23/04/20191,21%0,2117,5717,5417,4717,663M702


*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