papéis
login
mais

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
22/09/2020-1,09%-0,1816,3516,4716,1316,6515M3.007
21/09/2020-5,27%-0,9216,5317,2116,4317,2115M3.157
18/09/2020-1,97%-0,3517,4517,9017,2417,9713M3.376
17/09/2020-1,11%-0,2017,8017,8917,5918,1616M2.989
16/09/20200,00%0,0018,0018,1017,9618,5318M3.384
15/09/2020-2,23%-0,4118,0018,5917,8618,6719M3.704
14/09/2020-2,13%-0,4018,4118,9818,3819,2820M3.936
11/09/2020-1,47%-0,2818,8119,1318,3219,2413M2.992
10/09/2020-1,45%-0,2819,0919,4618,8919,6313M2.538
09/09/2020-1,87%-0,3719,3719,7319,2020,1615M3.966
08/09/20203,19%0,6119,7418,9018,7019,9418M4.164
04/09/2020-2,15%-0,4219,1319,8418,5419,8421M4.261
03/09/2020-1,01%-0,2019,5519,7319,2819,8216M3.194
02/09/20201,33%0,2619,7519,6619,2219,7814M2.822
01/09/20203,56%0,6719,4918,8918,7219,6919M3.743
31/08/2020-1,77%-0,3418,8219,1518,6519,1512M2.664
28/08/20203,79%0,7019,1618,6218,4719,4826M4.706
27/08/2020-0,05%-0,0118,4618,5018,1219,0318M4.021
26/08/2020-0,38%-0,0718,4718,5017,9218,7021M4.455
25/08/20208,23%1,4118,5417,2917,2418,5448M9.100
24/08/2020-0,29%-0,0517,1317,3016,8017,5016M3.056
21/08/20204,50%0,7417,1816,3016,3017,2819M3.491
20/08/20200,43%0,0716,4415,9915,8516,6015M2.966
19/08/20202,31%0,3716,3716,0015,7016,4212M2.385
18/08/20204,23%0,6516,0015,4915,2316,0211M2.754
17/08/2020-4,95%-0,8015,3516,1215,1516,1217M3.825
14/08/20202,54%0,4016,1515,7515,3216,1518M3.866
13/08/2020-1,69%-0,2715,7516,0215,5916,0219M4.890
12/08/2020-2,44%-0,4016,0216,5015,7216,5927M6.734
11/08/20203,53%0,5616,4215,8615,8616,8329M7.218
10/08/2020-0,81%-0,1315,8616,2015,5416,2914M3.750
07/08/20200,88%0,1415,9915,8515,6616,0311M2.974
06/08/20200,32%0,0515,8515,8315,6616,2013M3.192
05/08/20203,47%0,5315,8015,3615,1615,8410M2.658
04/08/2020-2,43%-0,3815,2715,5515,0215,7412M2.661
03/08/2020-1,32%-0,2115,6515,9415,2615,9719M5.122
31/07/2020-2,88%-0,4715,8616,3915,6616,5013M2.296
30/07/20201,87%0,3016,3315,8915,5816,3310M1.952
29/07/20203,42%0,5316,0315,6515,4316,1716M2.781
28/07/2020-1,46%-0,2315,5015,7415,5015,868M1.617
27/07/2020-1,69%-0,2715,7316,0015,6216,1513M3.433
24/07/2020-1,54%-0,2516,0016,1015,3416,1017M3.327
23/07/2020-2,64%-0,4416,2516,6916,1116,9010M1.567
22/07/2020-1,82%-0,3116,6917,0016,5117,0611M1.925
21/07/2020-0,35%-0,0617,0017,1516,8517,6120M3.591
20/07/20201,67%0,2817,0616,7816,5717,1013M2.777
17/07/20201,94%0,3216,7816,5216,3316,8421M3.939
16/07/2020-1,61%-0,2716,4616,5916,1316,7110M2.338
15/07/20201,03%0,1716,7316,6516,2616,9016M3.264
14/07/20202,03%0,3316,5616,3815,6416,6311M2.243
13/07/2020-1,70%-0,2816,2316,8216,1316,8218M3.127
10/07/20202,93%0,4716,5116,0415,8816,5512M2.479
09/07/2020-2,08%-0,3416,0416,4715,8016,5011M2.253
08/07/20205,00%0,7816,3815,7115,4816,3824M3.730
07/07/2020-1,52%-0,2415,6015,8015,3516,3820M3.279
06/07/20207,90%1,1615,8414,9314,9016,0924M4.028
03/07/2020-1,01%-0,1514,6814,8314,5814,959M1.541
02/07/2020-0,13%-0,0214,8315,1014,7715,6116M3.530
01/07/20201,43%0,2114,8514,7514,6515,2814M3.100
30/06/2020-0,88%-0,1314,6414,7014,4615,1419M3.779
29/06/2020-0,67%-0,1014,7714,8714,1715,0516M3.011
26/06/2020-3,19%-0,4914,8715,2114,7015,3311M2.472
25/06/20200,46%0,0715,3615,2914,8115,449M2.262
24/06/2020-1,04%-0,1615,2915,4014,4815,6514M2.649
23/06/2020-2,28%-0,3615,4516,0115,2916,1315M3.037
22/06/20202,73%0,4215,8115,6615,2215,9712M2.506
19/06/20203,08%0,4615,3915,2914,9316,2721M3.940
18/06/20200,88%0,1314,9314,7014,5615,3110M2.507
17/06/20202,35%0,3414,8014,5614,3014,9615M3.212
16/06/2020-2,69%-0,4014,4615,3614,4215,7021M4.977
15/06/2020-2,56%-0,3914,8614,8814,0915,2822M4.485
12/06/2020-3,85%-0,6115,2515,0014,6415,6530M7.444
10/06/2020-5,03%-0,8415,8616,9915,8417,2217M4.309
09/06/2020-4,57%-0,8016,7017,3016,3717,3017M3.645
08/06/20209,86%1,5717,5016,4516,1017,7030M6.490
05/06/20200,82%0,1315,9316,4115,6716,5619M4.425
04/06/2020-1,00%-0,1615,8015,9615,3816,2116M3.710
03/06/20207,91%1,1715,9615,3015,0016,2337M9.798
02/06/20203,07%0,4414,7914,5214,4515,4023M6.126
01/06/20202,87%0,4014,3513,7113,2914,7321M4.203
29/05/2020-4,65%-0,6813,9514,5113,7714,5715M3.972
28/05/20203,17%0,4514,6313,9513,7514,8334M4.573
27/05/20205,27%0,7114,1813,6213,4014,2920M3.343
26/05/2020-2,39%-0,3313,4714,1413,4714,3017M4.192
25/05/202011,65%1,4413,8012,5612,5614,2727M5.100
22/05/2020-4,63%-0,6012,3612,8012,1012,8018M4.890
21/05/20204,10%0,5112,9612,4712,4013,2813M4.170
20/05/20200,81%0,1012,4512,4512,0812,7012M3.753
19/05/2020-4,49%-0,5812,3512,9112,3513,1615M4.123
18/05/202012,73%1,4612,9311,7111,5613,2426M6.713
15/05/2020-4,02%-0,4811,4711,7011,3511,9141M3.522
14/05/2020-2,05%-0,2511,9511,9411,2411,9520M4.885
13/05/20201,58%0,1912,2012,1611,2612,2923M8.271
12/05/2020-8,95%-1,1812,0113,1911,9513,4632M8.169
11/05/20200,76%0,1013,1912,9812,1613,2018M3.688
08/05/20201,87%0,2413,0912,9512,3713,0910M2.933
07/05/2020-4,32%-0,5812,8513,4412,6913,7013M3.177
06/05/2020-3,45%-0,4813,4313,9113,1513,9110M2.552
05/05/20202,43%0,3313,9113,8013,2714,3517M3.225
04/05/2020-1,24%-0,1713,5813,2112,8813,6912M3.836
30/04/2020-1,08%-0,1513,7513,8313,3614,4925M4.972
29/04/20200,43%0,0613,9014,0413,7014,2416M4.004
28/04/20201,02%0,1413,8414,0213,6114,3219M4.065
27/04/20200,29%0,0413,7014,2013,1414,3715M4.043
24/04/2020-8,14%-1,2113,6614,4112,3814,5526M5.062
23/04/2020-1,06%-0,1614,8715,3114,0515,5116M3.539
22/04/20202,95%0,4315,0314,7614,5415,4114M2.497
20/04/20203,84%0,5414,6013,7813,2414,6018M3.641
17/04/20201,52%0,2114,0614,3013,7814,7623M3.772
16/04/2020-1,56%-0,2213,8514,2813,5214,5714M3.101
15/04/2020-0,92%-0,1314,0713,9013,4414,2511M2.517
14/04/202011,81%1,5014,2013,1113,1114,3524M4.789
13/04/2020-1,78%-0,2312,7012,8212,6513,3017M3.474
09/04/20205,64%0,6912,9312,2512,2513,3627M5.182
08/04/20206,43%0,7412,2411,6211,4212,5024M4.980
07/04/2020-0,86%-0,1011,5012,2111,5012,4845M12.133
06/04/20200,87%0,1011,6012,5310,9312,5634M7.604
03/04/2020-6,81%-0,8411,5012,4011,1712,5114M3.242
02/04/2020-0,64%-0,0812,3412,9711,4013,0532M7.226
01/04/2020-12,90%-1,8412,4213,8912,3813,8920M5.171
31/03/2020-7,10%-1,0914,2615,7414,2616,1712M2.585
30/03/20200,33%0,0515,3515,3015,2116,0020M4.501
27/03/2020-6,71%-1,1015,3015,2815,1516,3613M3.363
26/03/20206,70%1,0316,4014,9214,2916,5424M4.968
25/03/202021,79%2,7515,3712,7112,3816,4030M6.898
24/03/202013,90%1,5412,6212,0011,2813,4825M5.032
23/03/2020-8,51%-1,0311,0812,1510,7212,5047M10.497
20/03/20200,92%0,1112,1112,6011,5713,2521M4.680
19/03/2020-3,38%-0,4212,0011,4611,0013,5027M6.506
18/03/2020-19,87%-3,0812,4213,4611,1614,3221M5.485
17/03/202030,25%3,6015,5012,1211,2615,6639M6.646
16/03/2020-14,94%-2,0911,9011,2011,0012,9015M4.463
13/03/202023,81%2,6913,9913,2611,2014,4138M10.382
12/03/2020--11,3011,4510,3112,8833M7.267


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito