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
25/01/20220,63%0,1320,6920,4520,4520,8010M2.149
24/01/2022-1,58%-0,3320,5620,9020,4520,9014M3.120
21/01/2022-1,32%-0,2820,8921,0620,5921,0613M3.494
20/01/20223,02%0,6221,1720,6820,4921,2314M4.294
19/01/2022-0,77%-0,1620,5520,7820,4320,9917M3.495
18/01/2022-6,08%-1,3420,7121,9320,6422,0422M5.039
17/01/20222,94%0,6322,0521,4721,1522,1716M4.084
14/01/20221,56%0,3321,4220,7020,3022,5762M12.304
13/01/2022-12,85%-3,1121,0924,1520,7624,2733M5.605
12/01/20221,30%0,3124,2023,7223,7224,2520M4.025
11/01/20220,59%0,1423,8923,6023,3623,8913M2.162
10/01/2022-0,21%-0,0523,7523,7523,0523,7820M4.396
07/01/20220,59%0,1423,8023,6923,4923,809M1.645
06/01/2022-0,04%-0,0123,6623,7023,1923,7018M3.543
05/01/2022-0,38%-0,0923,6723,7523,5323,8625M4.196
04/01/20220,25%0,0623,7623,8723,5123,9827M3.714
03/01/20220,42%0,1023,7023,7023,5023,8816M3.150
30/12/20210,43%0,1023,6023,5023,4723,7948M2.208
29/12/20211,29%0,3023,5023,1323,0523,5212M2.285
28/12/20210,43%0,1023,2023,1522,9323,2017M1.826
27/12/20210,83%0,1923,1022,9722,8323,1811M2.404
23/12/20210,48%0,1122,9122,8322,5922,9510M1.563
22/12/20210,09%0,0222,8022,7322,6522,8311M1.905
21/12/20210,13%0,0322,7822,9522,6722,958M1.689
20/12/20210,00%0,0022,7522,6822,5822,9512M2.967
17/12/2021-0,70%-0,1622,7522,8522,6823,1016M3.608
16/12/2021-0,48%-0,1122,9123,2722,6223,2722M4.346
15/12/20210,52%0,1223,0223,0222,7023,1820M4.214
14/12/20210,53%0,1222,9022,8222,6923,0512M2.844
13/12/20210,66%0,1522,7823,0122,5123,6547M6.538
10/12/20211,94%0,4322,6322,2922,2922,7614M2.237
09/12/2021-1,29%-0,2922,2022,4422,1322,586M1.655
08/12/20212,93%0,6422,4921,9921,8322,5410M2.499
07/12/20211,82%0,3921,8521,7021,3422,109M2.232
06/12/20212,48%0,5221,4620,9920,9121,9312M2.897
03/12/20211,16%0,2420,9420,6320,6321,1413M3.653
02/12/20211,32%0,2720,7020,6620,4920,9715M4.199
01/12/2021-1,07%-0,2220,4320,8720,3420,9414M3.659
30/11/2021-1,48%-0,3120,6520,8120,5221,0325M5.973
29/11/20210,29%0,0620,9621,1720,7721,2012M2.099
26/11/2021-0,99%-0,2120,9020,8520,5420,9316M3.373
25/11/20210,33%0,0721,1121,1021,0321,246M1.182
24/11/20210,53%0,1121,0420,9820,6621,2512M2.915
23/11/20210,43%0,0920,9321,0820,6221,2213M3.164
22/11/2021-0,86%-0,1820,8421,1220,6121,3920M4.688
19/11/20210,24%0,0521,0221,0720,9021,3310M1.991
18/11/2021-0,47%-0,1020,9721,1420,9021,3914M2.268
17/11/2021-0,61%-0,1321,0721,0920,7521,4313M3.135
16/11/2021-0,33%-0,0721,2021,3320,7421,4018M3.845
12/11/2021-0,93%-0,2021,2721,3221,1921,567M1.808
11/11/20210,56%0,1221,4721,7121,4021,9420M5.576
10/11/20210,23%0,0521,3521,3421,1121,647M1.967
09/11/20210,52%0,1121,3021,3021,0721,457M1.435
08/11/2021-1,07%-0,2321,1921,2821,0821,477M1.717
05/11/20211,04%0,2221,4221,3021,1021,5011M2.039
04/11/2021-1,40%-0,3021,2021,4521,0721,7311M2.758
03/11/20210,61%0,1321,5021,2421,1922,1021M4.918
01/11/20210,80%0,1721,3721,3021,0521,4214M2.438
29/10/20210,47%0,1021,2021,4521,0021,4517M3.288
28/10/2021-0,14%-0,0321,1021,1020,9921,3223M2.421
27/10/2021-1,12%-0,2421,1321,4521,1321,6816M2.343
26/10/2021-1,97%-0,4321,3721,5221,3021,759M1.736
25/10/20211,87%0,4021,8021,6521,3521,9216M3.433
22/10/20210,38%0,0821,4021,1120,8521,7333M5.426
21/10/2021-2,91%-0,6421,3221,6921,1121,8127M4.635
20/10/20210,05%0,0121,9621,9721,6322,0412M2.369
19/10/2021-2,23%-0,5021,9522,3321,8122,4821M4.049
18/10/20210,00%0,0022,4522,3922,2322,6734M3.593
15/10/2021-1,10%-0,2522,4522,6922,3922,7122M3.413
14/10/20210,67%0,1522,7022,6922,3622,8531M6.375
13/10/2021-0,57%-0,1322,5522,5822,3322,7827M5.200
11/10/20210,80%0,1822,6822,7222,3322,7421M3.138
08/10/20213,02%0,6622,5021,9721,8622,5029M4.437
07/10/2021-0,68%-0,1521,8422,0421,6222,1115M2.797
06/10/2021-1,39%-0,3121,9922,1321,6022,1319M3.468
05/10/20211,13%0,2522,3022,1621,9222,5824M4.870
04/10/20210,05%0,0122,0522,1221,9122,3523M5.482
01/10/20210,18%0,0422,0421,9421,7922,2322M3.191
30/09/2021-0,45%-0,1022,0022,2321,6222,3324M3.402
29/09/20211,05%0,2322,1022,0621,8722,2015M3.100
28/09/2021-2,50%-0,5621,8722,3221,6222,3622M4.416
27/09/20210,99%0,2222,4322,2922,1622,8522M4.710
24/09/20210,54%0,1222,2122,0521,7922,2919M3.322
23/09/20211,84%0,4022,0921,7421,6622,2326M3.355
22/09/20210,42%0,0921,6921,8021,5521,8019M2.874
21/09/20211,79%0,3821,6021,4621,2421,9830M5.263
20/09/2021-1,30%-0,2821,2221,2820,8621,4938M7.390
17/09/20217,50%1,5021,5021,0020,4122,00109M15.716
16/09/202133,78%5,0520,0022,0020,0022,50138M22.123
15/09/2021-2,54%-0,3914,9515,3714,8415,385M2.409
14/09/20210,66%0,1015,3415,3915,1615,6910M3.468
13/09/20215,69%0,8215,2414,7914,7015,409M3.966
10/09/2021-3,29%-0,4914,4214,9714,4215,3011M3.087
09/09/20212,26%0,3314,9114,5714,3414,986M2.754
08/09/2021-6,24%-0,9714,5815,3814,3215,447M2.338
06/09/20213,25%0,4915,5515,0414,9915,684M1.760
03/09/20210,47%0,0715,0615,1714,8315,3911M4.140
02/09/2021-3,73%-0,5814,9915,4214,8815,5410M3.910
01/09/2021-1,64%-0,2615,5715,8015,5015,877M2.268
31/08/2021-2,16%-0,3515,8316,1115,8316,365M1.750
30/08/2021-0,55%-0,0916,1816,1715,9716,506M2.033
27/08/20213,37%0,5316,2715,7415,7216,325M1.643
26/08/2021-0,63%-0,1015,7415,7915,7016,518M2.293
25/08/20212,72%0,4215,8415,5415,3215,846M1.688
24/08/20210,78%0,1215,4215,4615,4115,757M1.932
23/08/2021-1,10%-0,1715,3015,8215,3016,4012M3.775
20/08/2021-0,96%-0,1515,4715,5015,3615,655M1.897
19/08/20210,77%0,1215,6215,2515,0315,729M3.455
18/08/2021-4,38%-0,7115,5016,2315,5016,2714M4.948
17/08/20210,93%0,1516,2116,0615,6916,4319M6.212
16/08/2021-6,90%-1,1916,0617,1715,9517,3022M4.859
13/08/2021-4,43%-0,8017,2518,1017,2518,2013M3.024
12/08/2021-3,84%-0,7218,0518,6818,0218,8715M2.690
11/08/2021-1,05%-0,2018,7719,1018,6619,137M2.060
10/08/2021-1,30%-0,2518,9719,4218,8819,498M2.379
09/08/20214,12%0,7619,2218,4118,2919,3011M2.079
06/08/20211,48%0,2718,4618,2518,0718,468M1.914
05/08/2021-0,87%-0,1618,1918,4818,1918,797M2.199
04/08/2021-0,60%-0,1118,3518,3018,1618,848M2.965
03/08/20210,98%0,1818,4618,2417,8518,5619M2.627
02/08/20211,27%0,2318,2818,2318,1418,638M2.150
30/07/2021-2,43%-0,4518,0518,4117,9618,418M1.977
29/07/20211,20%0,2218,5018,2518,1918,506M1.145
28/07/20211,22%0,2218,2818,1118,0318,499M1.743
27/07/2021-1,85%-0,3418,0618,3617,8018,3615M2.517
26/07/2021-1,13%-0,2118,4018,6018,3518,714M1.083
23/07/2021-0,27%-0,0518,6118,6118,4618,763M827
22/07/20211,47%0,2718,6618,3918,3218,7613M3.095
21/07/2021-0,92%-0,1718,3918,6718,2218,675M1.404
20/07/20211,64%0,3018,5618,2618,1718,715M1.516
19/07/2021-1,56%-0,2918,2618,3818,0518,386M1.539
16/07/2021-0,86%-0,1618,5518,8018,4018,808M1.573
15/07/2021-0,80%-0,1518,7118,8018,6119,0111M1.870
14/07/2021--18,8619,2618,7319,5010M2.066


*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