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
19/01/20222,91%0,7325,7825,1525,1325,8414M2.664
18/01/20220,20%0,0525,0525,0024,7225,3520M3.584
17/01/20220,16%0,0425,0024,4924,4925,5718M3.089
14/01/20223,78%0,9124,9623,9523,7025,2220M2.756
13/01/20221,05%0,2524,0523,5323,5024,2116M3.179
12/01/20220,17%0,0423,8023,4423,4424,4531M7.139
11/01/20223,17%0,7323,7622,9422,8223,9711M2.891
10/01/2022-1,79%-0,4223,0323,2322,7523,3718M4.058
07/01/2022-0,42%-0,1023,4523,4223,0623,9520M4.663
06/01/20221,51%0,3523,5523,1422,9324,1521M4.731
05/01/2022-2,52%-0,6023,2023,5323,1023,8923M3.971
04/01/2022-2,02%-0,4923,8024,2723,4824,4030M4.905
03/01/2022-3,95%-1,0024,2925,4523,7025,4534M5.608
30/12/20214,72%1,1425,2924,3123,9125,2928M4.946
29/12/2021-1,59%-0,3924,1524,5124,0125,0415M2.950
28/12/20212,00%0,4824,5423,6523,6024,6916M3.192
27/12/20214,11%0,9524,0623,3923,1624,1818M3.500
23/12/2021-3,43%-0,8223,1123,9923,0923,9915M3.188
22/12/20212,92%0,6823,9323,3922,9924,1019M4.337
21/12/2021-1,69%-0,4023,2523,7823,0724,1320M4.295
20/12/2021-4,64%-1,1523,6524,2923,6124,7126M6.285
17/12/20212,31%0,5624,8023,7523,2124,8325M5.411
16/12/20212,49%0,5924,2423,4823,3324,2422M5.001
15/12/2021-3,07%-0,7523,6524,0223,3024,3019M4.230
14/12/2021-2,48%-0,6224,4025,3524,0725,3923M5.537
13/12/2021-1,26%-0,3225,0225,3124,8825,8323M3.810
10/12/20215,32%1,2825,3424,1824,1825,4418M3.639
09/12/2021-2,59%-0,6424,0624,5223,5124,8015M3.513
08/12/20216,05%1,4124,7023,1122,8924,9024M4.324
07/12/2021-4,67%-1,1423,2924,5423,2224,9518M3.645
06/12/20215,30%1,2324,4323,1923,1724,5216M3.363
03/12/20211,75%0,4023,2022,8022,6224,3520M3.988
02/12/20213,26%0,7222,8022,3022,1123,1317M3.419
01/12/20210,32%0,0722,0822,3621,9623,5813M2.826
30/11/2021-4,39%-1,0122,0123,0021,8323,0624M4.162
29/11/2021-2,50%-0,5923,0223,7423,0224,188M1.697
26/11/2021-2,88%-0,7023,6123,5622,6423,7918M3.911
25/11/20211,55%0,3724,3123,8123,7924,8110M1.697
24/11/20212,35%0,5523,9423,4323,1924,299M1.995
23/11/2021-0,93%-0,2223,3924,0122,9624,0119M3.991
22/11/2021-0,38%-0,0923,6123,7223,4224,3412M2.444
19/11/2021-0,88%-0,2123,7023,7623,6824,9513M2.564
18/11/20213,69%0,8523,9123,2823,0224,0216M3.760
17/11/2021-1,37%-0,3223,0623,6622,5124,2629M7.131
16/11/2021-6,67%-1,6723,3825,0523,0225,3138M3.368
12/11/2021-1,18%-0,3025,0525,3424,8725,6011M2.266
11/11/20211,60%0,4025,3525,0025,0025,8911M2.487
10/11/20212,59%0,6324,9524,4624,3725,3311M2.163
09/11/2021-2,72%-0,6824,3225,0524,3225,4612M2.910
08/11/20210,52%0,1325,0024,4124,0425,1712M2.881
05/11/20213,62%0,8724,8724,3124,2425,178M1.860
04/11/2021-2,24%-0,5524,0024,6123,6825,229M2.644
03/11/20211,61%0,3924,5523,8623,8625,119M2.376
01/11/20213,12%0,7324,1623,6823,4824,747M2.016
29/10/2021-6,76%-1,7023,4325,2323,4325,3114M2.960
28/10/20217,26%1,7025,1323,3323,0426,7632M5.423
27/10/20211,52%0,3523,4323,1723,1524,115M1.465
26/10/2021-5,10%-1,2423,0824,1123,0824,188M2.156
25/10/20216,57%1,5024,3223,0622,9624,6813M2.951
22/10/2021-5,90%-1,4322,8224,0022,6024,1116M3.830
21/10/2021-5,49%-1,4124,2525,5923,9225,5915M3.766
20/10/2021-0,93%-0,2425,6626,3925,6626,499M2.544
19/10/2021-4,07%-1,1025,9027,2525,7127,2511M2.711
18/10/2021-0,15%-0,0427,0026,6826,6127,257M1.685
15/10/20211,88%0,5027,0426,6126,4027,406M1.277
14/10/20210,34%0,0926,5426,1726,1627,097M1.691
13/10/2021-0,19%-0,0526,4526,5026,3126,877M1.799
11/10/2021-0,08%-0,0226,5026,5026,0626,7411M2.254
08/10/20217,06%1,7526,5224,8124,8126,6414M2.129
07/10/20211,06%0,2624,7724,6024,3225,2551M5.229
06/10/2021-2,58%-0,6524,5125,0224,1325,0530M5.897
05/10/2021-2,82%-0,7325,1626,0025,1626,059M2.120
04/10/2021-1,97%-0,5225,8926,4225,4326,4213M3.604
01/10/20211,89%0,4926,4125,8525,8126,507M1.667
30/09/2021-1,41%-0,3725,9226,5925,7526,678M2.208
29/09/20210,54%0,1426,2926,2626,1026,719M1.632
28/09/2021-1,10%-0,2926,1526,3125,6926,5616M3.739
27/09/2021-2,44%-0,6626,4427,1525,8827,1552M4.207
24/09/2021-0,59%-0,1627,1027,0726,6527,5011M2.570
23/09/2021-0,84%-0,2327,2627,7327,0627,7510M1.844
22/09/2021-1,93%-0,5427,4928,0827,3428,4421M2.213
21/09/20210,72%0,2028,0327,8527,3028,1410M2.382
20/09/20210,14%0,0427,8327,4627,1028,1814M3.635
17/09/2021-4,01%-1,1627,7928,9527,7928,9515M2.568
16/09/20210,87%0,2528,9528,4628,1729,3614M2.999
15/09/20210,42%0,1228,7028,5028,1928,9110M1.786
14/09/20211,78%0,5028,5828,0928,0428,8016M1.973
13/09/20213,62%0,9828,0827,4427,2528,289M2.141
10/09/20210,82%0,2227,1027,3227,1027,9012M2.071
09/09/20210,49%0,1326,8826,5026,2827,118M2.234
08/09/2021-3,74%-1,0426,7527,6926,4127,699M2.306
06/09/20213,19%0,8627,7926,8726,7027,794M827
03/09/2021-0,55%-0,1526,9327,0226,7927,4610M2.386
02/09/2021-1,56%-0,4327,0827,4527,0327,6410M1.766
01/09/2021-2,38%-0,6727,5127,8927,2128,1211M2.098
31/08/20212,44%0,6728,1827,5226,8828,1821M3.157
30/08/20210,36%0,1027,5127,3527,2427,949M1.994
27/08/20211,63%0,4427,4126,9726,9027,454M941
26/08/2021-0,66%-0,1826,9727,1126,6627,289M2.161
25/08/20210,00%0,0027,1526,9026,7127,337M1.854
24/08/20210,85%0,2327,1526,9226,8227,398M1.751
23/08/20211,47%0,3926,9226,5326,2826,928M2.102
20/08/20212,24%0,5826,5325,7525,7326,5311M3.324
19/08/20212,77%0,7025,9525,1124,8226,2719M3.394
18/08/20210,88%0,2225,2525,0624,9125,3315M3.331
17/08/2021-3,02%-0,7825,0325,6624,7225,8533M5.460
16/08/2021-3,33%-0,8925,8126,6225,7726,8711M2.808
13/08/2021-0,34%-0,0926,7026,8126,5727,068M1.464
12/08/2021-3,11%-0,8626,7927,6626,7727,686M1.421
11/08/2021-0,90%-0,2527,6527,8127,4727,896M1.273
10/08/2021-1,20%-0,3427,9028,2527,7028,4010M2.372
09/08/20210,14%0,0428,2428,2028,2028,7010M2.763
06/08/2021-1,36%-0,3928,2028,5928,2028,9417M3.593
05/08/2021-1,72%-0,5028,5929,1028,5929,458M2.081
04/08/2021-0,44%-0,1329,0929,1928,8729,5617M2.643
03/08/2021-0,88%-0,2629,2229,2528,7629,6118M3.560
02/08/20212,68%0,7729,4829,1628,9929,8019M4.544
30/07/2021-3,88%-1,1628,7129,7228,5929,8015M3.228
29/07/20211,43%0,4229,8728,1228,1229,9414M2.472
28/07/20211,20%0,3529,4529,3029,0629,8413M2.935
27/07/2021-2,05%-0,6129,1029,7128,9530,0411M2.340
26/07/2021-1,43%-0,4329,7130,0629,4630,0712M2.027
23/07/2021-1,18%-0,3630,1430,4529,8930,657M1.661
22/07/20210,03%0,0130,5030,6030,4830,809M1.581
21/07/20210,53%0,1630,4930,8030,1730,809M1.536
20/07/2021-0,75%-0,2330,3330,6330,0431,0611M1.714
19/07/2021-2,40%-0,7530,5631,0330,4631,1411M1.682
16/07/20210,16%0,0531,3131,4831,0831,807M1.391
15/07/2021-1,26%-0,4031,2631,6331,0332,0013M2.201
14/07/20211,90%0,5931,6631,4031,2732,4012M1.931
13/07/2021-1,93%-0,6131,0731,7731,0131,8010M1.806
12/07/20211,08%0,3431,6831,7131,4632,058M1.359
08/07/2021-1,91%-0,6131,3431,4831,0131,889M1.476
07/07/2021--31,9530,8830,6632,2514M2.500


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito