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
17/06/2021-0,91%-0,1718,4718,6418,1518,6512M2.714
16/06/20211,30%0,2418,6418,4918,2418,8512M2.651
15/06/2021-2,02%-0,3818,4018,7818,3018,8212M2.132
14/06/2021-1,11%-0,2118,7819,0018,7019,218M1.988
11/06/2021-2,42%-0,4718,9919,5618,9519,615M978
10/06/20210,21%0,0419,4619,4119,1619,766M1.589
09/06/2021-0,15%-0,0319,4219,4219,1119,5512M2.702
08/06/2021-2,06%-0,4119,4519,8719,4019,927M1.762
07/06/2021-0,30%-0,0619,8619,9319,7320,058M1.556
04/06/2021-1,39%-0,2819,9220,1119,8520,3814M3.621
02/06/20211,66%0,3320,2019,8719,7320,6215M3.545
01/06/20210,10%0,0219,8720,0019,8020,2218M3.393
31/05/20213,87%0,7419,8519,2019,1019,9310M1.991
28/05/2021-1,49%-0,2919,1119,4618,8519,5910M2.127
27/05/20214,02%0,7519,4018,6618,5219,4810M1.935
26/05/20211,47%0,2718,6518,3818,1518,7411M2.223
25/05/2021-1,02%-0,1918,3818,5618,3818,817M1.832
24/05/2021-1,22%-0,2318,5718,8018,4518,869M1.720
21/05/2021-1,05%-0,2018,8018,9418,6519,006M1.300
20/05/2021-0,11%-0,0219,0019,1018,8219,178M2.055
19/05/20210,58%0,1119,0218,7018,7019,3915M4.412
18/05/2021-0,47%-0,0918,9118,9218,6219,2122M5.648
17/05/2021-2,51%-0,4919,0019,4618,9019,6745M8.499
14/05/2021-0,56%-0,1119,4919,9519,3320,2214M2.764
13/05/20211,34%0,2619,6019,3518,9919,9717M3.493
12/05/2021-3,54%-0,7119,3420,0018,9720,0027M3.893
11/05/2021-1,43%-0,2920,0520,1219,4020,3417M3.365
10/05/20210,54%0,1120,3420,2320,1920,8117M3.482
07/05/20210,65%0,1320,2320,2520,0920,6021M2.987
06/05/2021-0,74%-0,1520,1020,1819,9820,369M2.066
05/05/20210,55%0,1120,2520,4019,9120,4611M2.898
04/05/2021-3,36%-0,7020,1420,8620,0120,9814M3.743
03/05/20214,72%0,9420,8419,9019,6221,1831M6.856
30/04/2021-2,64%-0,5419,9020,2819,5120,6929M6.774
29/04/20215,42%1,0520,4419,4919,1620,8026M6.371
28/04/20210,94%0,1819,3919,2818,8719,5512M2.980
27/04/20210,16%0,0319,2119,1718,9219,7211M2.952
26/04/20210,26%0,0519,1819,2918,8719,4211M2.878
23/04/2021-2,40%-0,4719,1319,6618,8120,1121M5.195
22/04/20216,29%1,1619,6018,6618,4719,7925M5.816
20/04/2021-1,91%-0,3618,4418,9018,2919,1419M5.318
19/04/2021-1,05%-0,2018,8019,1218,8019,5919M5.117
16/04/20210,85%0,1619,0019,2118,4319,4438M8.264
15/04/202113,77%2,2818,8416,7516,7318,8468M14.405
14/04/20216,77%1,0516,5615,5615,4916,6635M8.371
13/04/2021-0,64%-0,1015,5115,6915,4315,719M3.191
12/04/20210,71%0,1115,6115,5415,3315,748M3.028
09/04/2021-0,70%-0,1115,5015,6215,4015,708M2.447
08/04/2021-0,64%-0,1015,6115,7215,5515,756M1.829
07/04/2021-1,44%-0,2315,7115,9015,6916,005M1.355
06/04/20210,57%0,0915,9415,8515,7316,056M1.737
05/04/20212,59%0,4015,8515,5515,4516,0014M2.998
01/04/20211,51%0,2315,4515,3515,3415,837M1.597
31/03/2021-0,59%-0,0915,2215,4515,1515,504M1.283
30/03/20210,99%0,1515,3114,9914,9515,557M2.024
29/03/20210,93%0,1415,1614,9614,8215,164M1.283
26/03/2021-1,96%-0,3015,0215,3014,7415,435M1.776
25/03/20210,20%0,0315,3215,2014,9715,427M2.245
24/03/2021-3,72%-0,5915,2915,8415,2916,218M1.975
23/03/2021-0,94%-0,1515,8815,9715,6216,135M1.481
22/03/2021-0,93%-0,1516,0316,1815,7316,409M2.301
19/03/20213,25%0,5116,1815,8015,4216,187M1.678
18/03/2021-1,57%-0,2515,6715,9315,4916,258M2.102
17/03/20212,58%0,4015,9215,5015,2516,027M2.335
16/03/2021-4,37%-0,7115,5216,2615,3916,3211M3.045
15/03/20210,43%0,0716,2316,0716,0716,609M2.511
12/03/20210,25%0,0416,1616,0015,8216,288M2.187
11/03/20213,80%0,5916,1215,5315,4416,4723M5.064
10/03/20219,60%1,3615,5315,0014,6515,8838M8.987
09/03/20212,53%0,3514,1713,9013,8814,306M1.533
08/03/2021-6,62%-0,9813,8214,9013,8214,9010M2.010
05/03/20211,09%0,1614,8014,7514,3014,868M2.939
04/03/2021-0,95%-0,1414,6414,8614,3615,3710M2.750
03/03/2021-1,20%-0,1814,7814,9614,0715,0717M3.915
02/03/20213,17%0,4614,9614,2113,7415,2618M3.654
01/03/20210,62%0,0914,5014,6413,9614,9017M4.173
26/02/2021-7,98%-1,2514,4115,6614,3015,8332M6.041
25/02/2021-3,03%-0,4915,6616,0715,3416,259M2.666
24/02/20214,73%0,7316,1515,5015,4716,2621M5.221
23/02/20213,49%0,5215,4214,9214,7615,5710M3.132
22/02/2021-3,18%-0,4914,9015,0014,4015,0017M5.027
19/02/20211,52%0,2315,3915,0514,9415,395M1.442
18/02/20210,86%0,1315,1615,0014,9815,206M1.678
17/02/2021-1,25%-0,1915,0315,2214,9015,225M1.282
12/02/20211,00%0,1515,2215,0314,8515,237M2.311
11/02/20210,33%0,0515,0715,1514,9815,4412M3.587
10/02/2021-1,44%-0,2215,0215,2414,9015,376M1.429
09/02/2021-2,99%-0,4715,2415,6014,9815,7412M3.126
08/02/20210,32%0,0515,7115,6615,4715,787M1.896
05/02/2021-2,12%-0,3415,6616,0415,5516,1416M5.493
04/02/2021-4,08%-0,6816,0016,8015,9516,8019M4.466
03/02/20217,27%1,1316,6815,5615,5116,8028M6.622
02/02/20215,42%0,8015,5514,9314,8615,7013M3.109
01/02/20210,96%0,1414,7514,8414,5714,958M2.402
29/01/2021-4,20%-0,6414,6115,1814,5515,5914M3.552
28/01/20213,60%0,5315,2514,7214,6615,409M2.266
27/01/2021-0,07%-0,0114,7214,6914,5715,0810M4.050
26/01/2021-2,13%-0,3214,7315,0014,6515,1812M3.305
22/01/2021-0,66%-0,1015,0514,9414,6415,3515M4.376
21/01/2021-0,85%-0,1315,1515,3114,7015,4120M6.760
20/01/2021-0,97%-0,1515,2815,4515,0015,525M1.568
19/01/20210,85%0,1315,4315,4615,1015,518M2.673
18/01/2021-2,24%-0,3515,3015,6115,2815,988M2.052
15/01/2021-1,32%-0,2115,6515,8015,4215,818M1.927
14/01/20212,52%0,3915,8615,5315,4015,939M2.528
13/01/2021-2,03%-0,3215,4715,7715,2216,0416M3.237
12/01/20213,75%0,5715,7915,3515,2615,8514M3.450
11/01/2021-0,85%-0,1315,2215,2414,9415,4115M3.558
08/01/20212,40%0,3615,3515,0014,9215,4813M2.982
07/01/20212,60%0,3814,9914,8014,5215,1220M5.104
06/01/2021-4,70%-0,7214,6115,3514,5215,4123M4.959
05/01/2021-3,04%-0,4815,3315,8114,9115,8126M7.271
04/01/2021-2,29%-0,3715,8116,3015,6816,3410M2.701
30/12/20200,06%0,0116,1816,1715,9016,2511M2.715
29/12/2020-0,06%-0,0116,1716,1515,8216,3011M2.095
28/12/20200,75%0,1216,1816,1515,9116,4712M3.701
23/12/20202,03%0,3216,0615,8715,6516,1012M3.868
22/12/2020-1,69%-0,2715,7416,0915,5016,1519M5.207
21/12/2020-2,02%-0,3316,0116,0215,5916,1910M2.189
18/12/2020-2,45%-0,4116,3416,7516,3416,9512M2.279
17/12/2020-1,30%-0,2216,7516,9816,6017,0914M2.452
16/12/2020-0,41%-0,0716,9717,0616,8217,3513M2.834
15/12/20200,24%0,0417,0417,0716,5717,1812M2.386
14/12/2020-0,29%-0,0517,0017,2016,8617,2215M2.878
11/12/2020-0,87%-0,1517,0517,0416,9017,3629M6.953
10/12/2020-0,52%-0,0917,2017,2916,8617,4898M5.009
09/12/2020-2,10%-0,3717,2917,8817,2518,4322M4.357
08/12/20201,67%0,2917,6617,6217,1218,0021M4.027
07/12/2020-2,58%-0,4617,3717,8217,2818,1815M2.752
04/12/20201,60%0,2817,8317,7717,2018,4521M4.569
03/12/20201,68%0,2917,5517,4117,0318,3650M8.587
02/12/20206,48%1,0517,2616,2816,2617,5071M8.481
01/12/20204,18%0,6516,2115,6215,5516,2219M4.445
30/11/2020--15,5615,4515,2015,718M1.975


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito