ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: LOGN3

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: logn3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/04/2025-0,47%-0,1021,0020,7420,7421,14443K179
01/04/20250,24%0,0521,1021,3220,9021,322M279
31/03/2025-0,05%-0,0121,0521,0820,9921,40625K150
28/03/2025-1,13%-0,2421,0621,2120,6521,21521K107
27/03/2025-1,39%-0,3021,3021,6921,2221,70298K82
26/03/2025-0,37%-0,0821,6021,5621,5621,75947K342
25/03/20250,46%0,1021,6821,5921,5821,791M428
24/03/2025-1,01%-0,2221,5821,9421,5521,941M357
21/03/2025-1,49%-0,3321,8022,0321,8022,071M375
20/03/20250,05%0,0122,1322,1622,0222,21568K100
19/03/2025-0,58%-0,1322,1222,4922,1022,65724K223
18/03/20253,01%0,6522,2521,7421,7422,491M222
17/03/20250,47%0,1021,6021,7621,6021,912M469
14/03/20250,28%0,0621,5021,2321,1221,99887K228
13/03/20252,14%0,4521,4420,9820,9821,44222K84
12/03/20250,19%0,0420,9921,1620,9521,301M526
11/03/2025-0,76%-0,1620,9521,1120,9421,211M434
10/03/2025-1,45%-0,3121,1121,3221,0521,50521K131
07/03/20250,94%0,2021,4221,2820,4021,422M542
06/03/2025-1,53%-0,3321,2221,1521,1521,83965K355
05/03/2025-0,92%-0,2021,5521,3520,9021,60527K175
28/02/2025-1,14%-0,2521,7521,9721,5022,013M482
27/02/20254,22%0,8922,0021,5621,3122,282M479
26/02/20250,19%0,0421,1120,8820,7121,52943K191
25/02/20251,79%0,3721,0720,7520,6721,18597K209
24/02/2025-0,91%-0,1920,7020,9420,7021,221M525
21/02/2025-1,00%-0,2120,8921,0420,4921,11579K171
20/02/2025-1,40%-0,3021,1021,4020,9021,65717K157
19/02/2025-0,47%-0,1021,4021,2421,2421,70551K177
18/02/2025-3,28%-0,7321,5021,9121,5022,20763K286
17/02/20252,11%0,4622,2321,7621,7622,402M143
14/02/20253,13%0,6621,7721,1121,0121,771M300
13/02/20250,72%0,1521,1120,8720,8721,15540K182
12/02/20250,53%0,1120,9620,8920,5020,96502K129
11/02/20250,19%0,0420,8520,5920,5921,26923K197
10/02/20250,53%0,1120,8120,7520,7420,94206K62
07/02/2025-1,52%-0,3220,7021,1020,6721,10611K155
06/02/20252,84%0,5821,0220,6720,5021,05872K192
05/02/2025-2,53%-0,5320,4420,8120,4420,981M279
04/02/20250,38%0,0820,9720,8720,6521,271M311
03/02/2025-0,24%-0,0520,8920,6520,3121,101M235
31/01/20251,65%0,3420,9420,5620,5621,202M408
30/01/20253,36%0,6720,6020,1320,1321,182M513
29/01/2025-0,20%-0,0419,9320,0019,9320,231M255
28/01/2025-0,55%-0,1119,9720,1019,9720,16234K53
27/01/20250,05%0,0120,0820,3719,9820,37620K125
24/01/20251,11%0,2220,0720,0619,9520,08390K112
23/01/2025-0,65%-0,1319,8520,0019,8420,091M427
22/01/2025-0,10%-0,0219,9819,9919,9020,10260K106
21/01/20250,76%0,1520,0020,0019,8120,06399K161
20/01/2025-1,24%-0,2519,8520,1219,8520,20516K160
17/01/20250,60%0,1220,1019,7819,7520,18526K215
16/01/2025-0,60%-0,1219,9820,2019,8820,20520K217
15/01/20250,40%0,0820,1019,8919,8820,25806K218
14/01/20250,91%0,1820,0219,8519,6820,251M390
13/01/2025-1,00%-0,2019,8420,0219,6220,02650K200
10/01/2025-4,11%-0,8620,0420,7520,0220,851M346
09/01/2025-0,62%-0,1320,9021,1920,8121,23538K138
08/01/2025-2,19%-0,4721,0321,3020,7821,381M433
07/01/20256,86%1,3821,5020,1020,0921,504M584
06/01/2025-0,64%-0,1320,1220,8820,1220,88587K178
03/01/2025-0,15%-0,0320,2520,3020,0820,58613K227
02/01/2025-2,12%-0,4420,2820,5120,0120,70996K258
30/12/2024-0,05%-0,0120,7220,9420,3021,291M428
27/12/20241,82%0,3720,7320,3820,3820,75208K55
26/12/2024-0,29%-0,0620,3620,3520,0220,801M317
23/12/20240,59%0,1220,4220,3420,1120,892M400
20/12/20242,78%0,5520,3019,6119,5620,3022M479
19/12/20240,77%0,1519,7519,6919,3119,861M283
18/12/2024-2,73%-0,5519,6019,9019,5520,123M496
17/12/20241,26%0,2520,1519,9219,7120,222M500
16/12/2024-0,50%-0,1019,9019,9719,7420,292M354
13/12/20241,37%0,2720,0019,7019,7020,392M486
12/12/2024-1,35%-0,2719,7319,8119,3820,011M574
11/12/20240,86%0,1720,0020,0019,7020,182M489
10/12/2024-1,93%-0,3919,8320,3119,7620,522M605
09/12/20240,85%0,1720,2220,2220,0720,802M353
06/12/20240,25%0,0520,0519,9519,8120,253M646
05/12/20241,16%0,2320,0019,9819,8020,862M511
04/12/2024-1,10%-0,2219,7719,9719,6620,011M279
03/12/20241,47%0,2919,9919,7019,4119,991M313
02/12/2024-1,30%-0,2619,7019,7919,6320,773M790
29/11/20240,81%0,1619,9620,1019,2520,102M503
28/11/2024-2,80%-0,5719,8020,6419,6820,753M819
27/11/2024-0,54%-0,1120,3720,7720,1021,1515M1.099
26/11/2024-4,61%-0,9920,4821,4720,4021,4713M1.368
25/11/2024-2,59%-0,5721,4722,0021,3322,145M777
22/11/20242,13%0,4622,0421,6221,3522,475M1.156
21/11/2024-4,09%-0,9221,5822,2221,5823,062M650
19/11/2024-1,88%-0,4322,5023,0122,0923,082M525
18/11/2024-2,88%-0,6822,9324,1822,9324,182M540
14/11/20240,43%0,1023,6123,8023,6024,392M237
13/11/2024-8,49%-2,1823,5125,4823,5125,913M653
12/11/20242,80%0,7025,6925,1524,5025,69841K155
11/11/20241,13%0,2824,9924,7024,5125,972M394
08/11/20240,86%0,2124,7124,4024,3625,201M200
07/11/2024-2,82%-0,7124,5025,3724,5025,503M294
06/11/20240,12%0,0325,2125,0224,7225,494M520
05/11/20240,24%0,0625,1825,0225,0025,742M324
04/11/2024-3,24%-0,8425,1225,9925,1226,20804K235
01/11/2024-1,78%-0,4725,9626,0824,4826,081M450
31/10/20245,64%1,4126,4325,4025,4026,43478K126
30/10/2024-2,83%-0,7325,0225,9725,0226,441M272
29/10/2024-5,30%-1,4425,7527,2925,4227,44868K249
28/10/20244,22%1,1027,1926,7926,3327,47497K143
25/10/2024-1,06%-0,2826,0926,3726,0926,62256K66
24/10/20246,07%1,5126,3724,9024,8126,37929K239
23/10/2024-11,21%-3,1424,8627,8524,8628,553M657
22/10/2024-2,78%-0,8028,0028,5528,0029,19645K150
21/10/2024-5,57%-1,7028,8030,0028,5230,181M282
18/10/20240,73%0,2230,5030,0529,6030,50499K134
17/10/2024-2,79%-0,8730,2830,5029,5230,71593K171
16/10/20247,23%2,1031,1528,9028,8831,151M296
15/10/2024-6,86%-2,1429,0530,9428,9931,602M372
14/10/20243,52%1,0631,1930,0230,0231,72598K155
11/10/2024-3,58%-1,1230,1331,3830,1331,99895K211
10/10/2024-0,98%-0,3131,2531,5831,2532,10764K166
09/10/2024-3,63%-1,1931,5632,5831,5632,85821K92
08/10/2024-0,21%-0,0732,7532,7132,7134,19830K176
07/10/2024-5,93%-2,0732,8234,4732,6535,001M294
04/10/20242,92%0,9934,8932,5532,5534,89384K86
03/10/20245,90%1,8933,9032,1832,0033,90298K67
02/10/20240,79%0,2532,0131,7831,7832,702M43
01/10/2024-6,59%-2,2431,7633,5831,7633,70384K94
30/09/20241,49%0,5034,0033,5033,4134,48464K86
27/09/2024-1,47%-0,5033,5034,0033,5034,1061K15
26/09/20241,49%0,5034,0033,7133,4834,50643K86
25/09/2024-4,45%-1,5633,5035,0033,5035,56319K59
24/09/2024-0,14%-0,0535,0635,1635,0635,5685K19
23/09/2024-2,47%-0,8935,1135,6635,1135,98167K41
20/09/2024-0,36%-0,1336,0035,4835,0436,00590K117
19/09/20240,36%0,1336,1336,0035,0036,13309K64
18/09/20241,75%0,6236,0035,5535,3936,00175K38
17/09/2024--35,3835,9635,3835,96348K64


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito