Cotação atual, histórico e gráfico do papel: LOGG3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LOGG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,14%	0,23	20,38	20,30	20,11	20,58	4M	1.257
28/04/2025	0,70%	0,14	20,15	20,16	19,95	20,19	2M	910
25/04/2025	-0,35%	-0,07	20,01	20,08	19,91	20,22	5M	1.654
24/04/2025	3,40%	0,66	20,08	19,39	19,39	20,20	3M	1.254
23/04/2025	0,21%	0,04	19,42	19,64	19,42	19,91	6M	2.270
22/04/2025	1,15%	0,22	19,38	19,14	18,76	19,58	3M	1.164
17/04/2025	0,95%	0,18	19,16	19,20	18,88	19,20	3M	1.163

16/04/2025	1,23%	0,23	18,98	18,73	18,70	19,07	4M	1.502
15/04/2025	0,21%	0,04	18,75	18,71	18,70	19,05	2M	993
14/04/2025	-0,37%	-0,07	18,71	19,10	18,71	19,25	4M	1.166
11/04/2025	1,57%	0,29	18,78	18,60	18,28	18,95	4M	1.241
10/04/2025	-2,74%	-0,52	18,49	18,98	18,15	18,98	4M	1.780
09/04/2025	5,91%	1,06	19,01	17,96	17,74	19,01	6M	1.781
08/04/2025	-0,11%	-0,02	17,95	18,09	17,90	18,57	4M	1.791
07/04/2025	0,50%	0,09	17,97	17,85	17,65	18,40	4M	1.479
04/04/2025	-3,97%	-0,74	17,88	18,62	17,88	18,63	5M	1.774
03/04/2025	1,20%	0,22	18,62	18,42	18,34	19,21	5M	1.920
02/04/2025	-0,76%	-0,14	18,40	18,53	18,15	18,71	3M	1.370
01/04/2025	1,70%	0,31	18,54	18,23	18,03	18,59	5M	2.048
31/03/2025	-0,38%	-0,07	18,23	18,31	17,95	18,31	2M	1.053
28/03/2025	-2,03%	-0,38	18,30	18,75	18,01	18,75	3M	1.254
27/03/2025	1,52%	0,28	18,68	18,47	18,37	19,00	4M	1.394
26/03/2025	1,04%	0,19	18,40	18,28	18,22	18,54	2M	894
25/03/2025	1,45%	0,26	18,21	17,90	17,64	18,25	4M	1.504
24/03/2025	-0,99%	-0,18	17,95	18,14	17,80	18,29	4M	1.468
21/03/2025	-0,93%	-0,17	18,13	18,30	18,06	18,30	2M	1.053
20/03/2025	-0,54%	-0,10	18,30	18,39	18,12	18,54	3M	1.308
19/03/2025	1,04%	0,19	18,40	18,14	18,08	18,66	4M	1.762
18/03/2025	-1,19%	-0,22	18,21	18,50	18,08	18,64	4M	1.611
17/03/2025	2,11%	0,38	18,43	18,05	18,05	18,60	3M	1.450
14/03/2025	1,98%	0,35	18,05	17,78	17,78	18,36	7M	2.071
13/03/2025	0,40%	0,07	17,70	17,67	17,48	17,82	4M	1.664
12/03/2025	1,03%	0,18	17,63	17,55	17,47	17,85	4M	1.833
11/03/2025	0,17%	0,03	17,45	17,45	17,23	17,58	4M	1.805
10/03/2025	0,29%	0,05	17,42	17,08	17,06	17,52	4M	1.398
07/03/2025	-0,17%	-0,03	17,37	17,26	17,03	17,51	6M	2.530
06/03/2025	2,65%	0,45	17,40	17,00	16,90	17,62	11M	3.785
05/03/2025	-7,43%	-1,36	16,95	18,26	16,92	18,33	13M	3.649
28/02/2025	0,22%	0,04	18,31	18,21	18,09	18,56	4M	1.454
27/02/2025	0,27%	0,05	18,27	18,40	18,10	18,51	5M	1.608
26/02/2025	-3,39%	-0,64	18,22	19,00	18,22	19,00	3M	1.257
25/02/2025	2,28%	0,42	18,86	18,45	18,38	18,88	3M	1.542
24/02/2025	-2,23%	-0,42	18,44	19,07	18,44	19,07	3M	1.423
21/02/2025	-0,32%	-0,06	18,86	18,93	18,72	19,16	4M	1.538
20/02/2025	-0,94%	-0,18	18,92	19,10	18,86	19,16	4M	1.629
19/02/2025	0,58%	0,11	19,10	18,91	18,61	19,17	6M	1.933
18/02/2025	-0,21%	-0,04	18,99	19,03	18,84	19,36	4M	1.476
17/02/2025	0,00%	0,00	19,03	19,28	18,94	19,57	5M	1.958
14/02/2025	3,48%	0,64	19,03	18,46	18,40	19,21	5M	1.951
13/02/2025	1,60%	0,29	18,39	18,10	18,02	18,58	7M	2.094
12/02/2025	-3,77%	-0,71	18,10	18,75	18,10	18,75	7M	2.691
11/02/2025	0,11%	0,02	18,81	19,30	18,64	19,30	4M	1.580
10/02/2025	-1,11%	-0,21	18,79	19,00	18,79	19,33	5M	1.968
07/02/2025	-5,19%	-1,04	19,00	20,02	18,93	20,02	7M	2.619
06/02/2025	4,98%	0,95	20,04	19,30	19,28	20,58	17M	4.612
05/02/2025	-0,78%	-0,15	19,09	19,09	18,60	19,37	6M	2.095
04/02/2025	1,26%	0,24	19,24	18,98	18,88	19,69	8M	3.176
03/02/2025	0,53%	0,10	19,00	19,09	18,53	19,24	7M	2.857
31/01/2025	3,17%	0,58	18,90	18,24	18,24	19,14	10M	2.917
30/01/2025	4,81%	0,84	18,32	17,48	17,48	18,55	14M	4.068
29/01/2025	0,58%	0,10	17,48	17,46	17,33	17,61	4M	1.859
28/01/2025	-2,58%	-0,46	17,38	17,91	17,38	17,91	5M	1.832
27/01/2025	7,79%	1,29	17,84	16,75	16,64	17,91	30M	7.657
24/01/2025	-7,85%	-1,41	16,55	18,18	16,00	18,18	120M	7.000
23/01/2025	-1,86%	-0,34	17,96	18,30	17,81	18,30	5M	2.056
22/01/2025	-0,54%	-0,10	18,30	18,41	18,02	18,43	10M	3.723
21/01/2025	-1,55%	-0,29	18,40	18,80	18,33	18,89	4M	1.533
20/01/2025	-0,27%	-0,05	18,69	18,93	18,53	18,93	2M	1.061
17/01/2025	0,48%	0,09	18,74	18,95	18,44	18,95	2M	913
16/01/2025	-1,74%	-0,33	18,65	18,92	18,65	18,92	3M	972
15/01/2025	3,72%	0,68	18,98	18,48	18,45	18,98	5M	1.558
14/01/2025	1,72%	0,31	18,30	18,12	18,03	18,44	3M	979
13/01/2025	-0,17%	-0,03	17,99	18,00	17,94	18,20	4M	1.675
10/01/2025	-2,07%	-0,38	18,02	18,50	18,02	18,62	2M	1.025
09/01/2025	-0,76%	-0,14	18,40	18,61	18,40	19,08	2M	728
08/01/2025	-1,54%	-0,29	18,54	18,83	18,53	18,96	2M	989
07/01/2025	1,02%	0,19	18,83	18,77	18,61	18,99	3M	1.401
06/01/2025	3,67%	0,66	18,64	18,15	17,85	18,65	5M	1.860
03/01/2025	-2,44%	-0,45	17,98	18,43	17,98	18,55	5M	1.505
02/01/2025	2,33%	0,42	18,43	17,83	17,73	18,44	6M	2.151
30/12/2024	-1,42%	-0,26	18,01	18,25	17,72	18,39	5M	1.655
27/12/2024	-0,44%	-0,08	18,27	18,35	18,26	18,57	14M	3.758
26/12/2024	2,92%	0,52	18,35	17,80	17,72	18,45	5M	2.077
23/12/2024	-1,05%	-0,19	17,83	17,98	17,73	18,02	3M	1.399
20/12/2024	-1,85%	-0,34	18,02	18,36	17,94	18,36	4M	1.421
19/12/2024	2,34%	0,42	18,36	17,90	17,62	18,36	5M	1.949
18/12/2024	-3,34%	-0,62	17,94	18,30	17,90	18,47	6M	2.204
17/12/2024	0,11%	0,02	18,56	18,64	18,30	18,73	4M	1.282
16/12/2024	-3,13%	-0,60	18,54	19,09	18,54	19,11	4M	1.727
13/12/2024	0,53%	0,10	19,14	19,13	18,90	19,31	5M	1.468
12/12/2024	-3,50%	-0,69	19,04	19,66	18,93	19,80	9M	2.258
11/12/2024	-9,74%	-2,13	19,73	19,90	18,77	20,16	21M	5.812
10/12/2024	0,69%	0,15	21,86	21,83	21,78	22,27	14M	2.741
09/12/2024	0,56%	0,12	21,71	21,86	21,64	22,46	17M	3.557
06/12/2024	7,95%	1,59	21,59	21,00	20,66	21,60	22M	4.470
05/12/2024	1,57%	0,31	20,00	19,76	19,74	20,05	7M	1.869
04/12/2024	-0,30%	-0,06	19,69	19,76	19,55	19,93	7M	2.310
03/12/2024	0,41%	0,08	19,75	19,67	19,49	19,85	4M	1.537
02/12/2024	-2,62%	-0,53	19,67	20,09	19,51	20,26	9M	2.741
29/11/2024	0,70%	0,14	20,20	19,84	19,47	20,49	6M	2.047
28/11/2024	-2,90%	-0,60	20,06	20,68	19,81	20,69	11M	3.857
27/11/2024	-1,62%	-0,34	20,66	21,21	20,64	21,33	8M	2.317
26/11/2024	0,91%	0,19	21,00	20,90	20,70	21,20	14M	2.623
25/11/2024	-4,10%	-0,89	20,81	21,49	20,81	21,76	38M	2.961
22/11/2024	-0,09%	-0,02	21,70	21,96	21,51	22,12	4M	1.561
21/11/2024	-3,17%	-0,71	21,72	22,12	21,72	22,22	6M	2.469
19/11/2024	-1,62%	-0,37	22,43	22,66	22,39	22,71	4M	1.380
18/11/2024	2,98%	0,66	22,80	21,90	21,75	22,83	6M	2.005
14/11/2024	2,50%	0,54	22,14	22,02	21,30	22,14	13M	3.417
13/11/2024	-3,40%	-0,76	21,60	22,57	21,60	22,63	11M	3.720
12/11/2024	-2,44%	-0,56	22,36	22,95	22,15	23,04	11M	3.342
11/11/2024	-1,88%	-0,44	22,92	23,52	22,76	23,52	6M	2.210
08/11/2024	0,09%	0,02	23,36	23,30	22,75	23,62	8M	2.753
07/11/2024	-0,68%	-0,16	23,34	23,18	22,04	23,74	12M	4.072
06/11/2024	4,58%	1,03	23,50	22,26	21,99	23,50	8M	2.479
05/11/2024	-0,40%	-0,09	22,47	22,36	22,27	22,60	5M	1.756
04/11/2024	0,71%	0,16	22,56	22,40	22,40	22,78	6M	2.299
01/11/2024	-0,97%	-0,22	22,40	22,70	22,04	22,71	11M	1.872
31/10/2024	-0,79%	-0,18	22,62	22,88	22,41	23,49	7M	1.991
30/10/2024	2,15%	0,48	22,80	22,38	22,38	22,99	4M	1.225
29/10/2024	-0,36%	-0,08	22,32	22,34	22,23	22,72	2M	951
28/10/2024	0,40%	0,09	22,40	22,31	22,31	22,88	3M	1.032
25/10/2024	-1,85%	-0,42	22,31	22,79	22,31	22,86	2M	936
24/10/2024	2,39%	0,53	22,73	22,35	21,97	22,77	5M	1.825
23/10/2024	2,07%	0,45	22,20	21,74	21,63	22,20	3M	1.344
22/10/2024	-0,91%	-0,20	21,75	21,95	21,54	21,97	4M	1.233
21/10/2024	-0,18%	-0,04	21,95	21,91	21,69	22,18	3M	962
18/10/2024	-1,65%	-0,37	21,99	22,53	21,99	22,53	3M	995
17/10/2024	0,72%	0,16	22,36	22,21	21,83	22,36	4M	1.422
16/10/2024	0,54%	0,12	22,20	22,08	22,00	22,50	3M	1.135
15/10/2024	-0,94%	-0,21	22,08	22,29	22,08	22,83	3M	1.071
14/10/2024	2,11%	0,46	22,29	21,83	21,77	22,62	5M	1.725
11/10/2024	-1,71%	-0,38	21,83	22,21	21,50	22,28	100M	2.168
10/10/2024	-	-	22,21	22,48	22,21	22,59	3M	1.020

Date,Open,High,Low,Close,Volume
29-Apr-25,20.30,20.58,20.11,20.38,4153601
28-Apr-25,20.16,20.19,19.95,20.15,2499360
25-Apr-25,20.08,20.22,19.91,20.01,4654793
24-Apr-25,19.39,20.20,19.39,20.08,3486276
23-Apr-25,19.64,19.91,19.42,19.42,5505339
22-Apr-25,19.14,19.58,18.76,19.38,2997003
17-Apr-25,19.20,19.20,18.88,19.16,3155795
16-Apr-25,18.73,19.07,18.70,18.98,3747536
15-Apr-25,18.71,19.05,18.70,18.75,2498381
14-Apr-25,19.10,19.25,18.71,18.71,4196080
11-Apr-25,18.60,18.95,18.28,18.78,3952482
10-Apr-25,18.98,18.98,18.15,18.49,4285663
09-Apr-25,17.96,19.01,17.74,19.01,6400136
08-Apr-25,18.09,18.57,17.90,17.95,4462740
07-Apr-25,17.85,18.40,17.65,17.97,4060472
04-Apr-25,18.62,18.63,17.88,17.88,4935304
03-Apr-25,18.42,19.21,18.34,18.62,4892339
02-Apr-25,18.53,18.71,18.15,18.40,3362570
01-Apr-25,18.23,18.59,18.03,18.54,4945132
31-Mar-25,18.31,18.31,17.95,18.23,2403399
28-Mar-25,18.75,18.75,18.01,18.30,3055665
27-Mar-25,18.47,19.00,18.37,18.68,3865037
26-Mar-25,18.28,18.54,18.22,18.40,2012956
25-Mar-25,17.90,18.25,17.64,18.21,4310826
24-Mar-25,18.14,18.29,17.80,17.95,4151525
21-Mar-25,18.30,18.30,18.06,18.13,2439129
20-Mar-25,18.39,18.54,18.12,18.30,2969765
19-Mar-25,18.14,18.66,18.08,18.40,3845950
18-Mar-25,18.50,18.64,18.08,18.21,3569039
17-Mar-25,18.05,18.60,18.05,18.43,3381026
14-Mar-25,17.78,18.36,17.78,18.05,6519635
13-Mar-25,17.67,17.82,17.48,17.70,3761227
12-Mar-25,17.55,17.85,17.47,17.63,4025179
11-Mar-25,17.45,17.58,17.23,17.45,4290731
10-Mar-25,17.08,17.52,17.06,17.42,3916518
07-Mar-25,17.26,17.51,17.03,17.37,5725332
06-Mar-25,17.00,17.62,16.90,17.40,10673120
05-Mar-25,18.26,18.33,16.92,16.95,13398605
28-Feb-25,18.21,18.56,18.09,18.31,4392139
27-Feb-25,18.40,18.51,18.10,18.27,4569755
26-Feb-25,19.00,19.00,18.22,18.22,2901211
25-Feb-25,18.45,18.88,18.38,18.86,3282261
24-Feb-25,19.07,19.07,18.44,18.44,3229014
21-Feb-25,18.93,19.16,18.72,18.86,3612352
20-Feb-25,19.10,19.16,18.86,18.92,4179964
19-Feb-25,18.91,19.17,18.61,19.10,5622744
18-Feb-25,19.03,19.36,18.84,18.99,3839249
17-Feb-25,19.28,19.57,18.94,19.03,4955863
14-Feb-25,18.46,19.21,18.40,19.03,5085025
13-Feb-25,18.10,18.58,18.02,18.39,6776178
12-Feb-25,18.75,18.75,18.10,18.10,6850288
11-Feb-25,19.30,19.30,18.64,18.81,4002402
10-Feb-25,19.00,19.33,18.79,18.79,5441163
07-Feb-25,20.02,20.02,18.93,19.00,6992420
06-Feb-25,19.30,20.58,19.28,20.04,17423069
05-Feb-25,19.09,19.37,18.60,19.09,6404909
04-Feb-25,18.98,19.69,18.88,19.24,8157038
03-Feb-25,19.09,19.24,18.53,19.00,6697743
31-Jan-25,18.24,19.14,18.24,18.90,10226338
30-Jan-25,17.48,18.55,17.48,18.32,14131294
29-Jan-25,17.46,17.61,17.33,17.48,4460176
28-Jan-25,17.91,17.91,17.38,17.38,5435587
27-Jan-25,16.75,17.91,16.64,17.84,30361493
24-Jan-25,18.18,18.18,16.00,16.55,120191622
23-Jan-25,18.30,18.30,17.81,17.96,5270556
22-Jan-25,18.41,18.43,18.02,18.30,9519945
21-Jan-25,18.80,18.89,18.33,18.40,3619749
20-Jan-25,18.93,18.93,18.53,18.69,2397526
17-Jan-25,18.95,18.95,18.44,18.74,1969943
16-Jan-25,18.92,18.92,18.65,18.65,2659306
15-Jan-25,18.48,18.98,18.45,18.98,5362912
14-Jan-25,18.12,18.44,18.03,18.30,2851946
13-Jan-25,18.00,18.20,17.94,17.99,3704480
10-Jan-25,18.50,18.62,18.02,18.02,2394781
09-Jan-25,18.61,19.08,18.40,18.40,1785970
08-Jan-25,18.83,18.96,18.53,18.54,2237656
07-Jan-25,18.77,18.99,18.61,18.83,3092349
06-Jan-25,18.15,18.65,17.85,18.64,4575555
03-Jan-25,18.43,18.55,17.98,17.98,5030294
02-Jan-25,17.83,18.44,17.73,18.43,5530528
30-Dec-24,18.25,18.39,17.72,18.01,5183475
27-Dec-24,18.35,18.57,18.26,18.27,13667836
26-Dec-24,17.80,18.45,17.72,18.35,4820667
23-Dec-24,17.98,18.02,17.73,17.83,3422158
20-Dec-24,18.36,18.36,17.94,18.02,4182454
19-Dec-24,17.90,18.36,17.62,18.36,5346834
18-Dec-24,18.30,18.47,17.90,17.94,6365053
17-Dec-24,18.64,18.73,18.30,18.56,3895373
16-Dec-24,19.09,19.11,18.54,18.54,4295936
13-Dec-24,19.13,19.31,18.90,19.14,4530638
12-Dec-24,19.66,19.80,18.93,19.04,8829586
11-Dec-24,19.90,20.16,18.77,19.73,21370714
10-Dec-24,21.83,22.27,21.78,21.86,14014247
09-Dec-24,21.86,22.46,21.64,21.71,16833047
06-Dec-24,21.00,21.60,20.66,21.59,22198861
05-Dec-24,19.76,20.05,19.74,20.00,6762278
04-Dec-24,19.76,19.93,19.55,19.69,6532863
03-Dec-24,19.67,19.85,19.49,19.75,4456486
02-Dec-24,20.09,20.26,19.51,19.67,8503184
29-Nov-24,19.84,20.49,19.47,20.20,6392494
28-Nov-24,20.68,20.69,19.81,20.06,11062081
27-Nov-24,21.21,21.33,20.64,20.66,7587473
26-Nov-24,20.90,21.20,20.70,21.00,13662150
25-Nov-24,21.49,21.76,20.81,20.81,38194107
22-Nov-24,21.96,22.12,21.51,21.70,4426598
21-Nov-24,22.12,22.22,21.72,21.72,6282002
19-Nov-24,22.66,22.71,22.39,22.43,3902094
18-Nov-24,21.90,22.83,21.75,22.80,5545113
14-Nov-24,22.02,22.14,21.30,22.14,12812461
13-Nov-24,22.57,22.63,21.60,21.60,11325031
12-Nov-24,22.95,23.04,22.15,22.36,11030269
11-Nov-24,23.52,23.52,22.76,22.92,5966431
08-Nov-24,23.30,23.62,22.75,23.36,8035036
07-Nov-24,23.18,23.74,22.04,23.34,11527329
06-Nov-24,22.26,23.50,21.99,23.50,8270431
05-Nov-24,22.36,22.60,22.27,22.47,4704412
04-Nov-24,22.40,22.78,22.40,22.56,6128634
01-Nov-24,22.70,22.71,22.04,22.40,10888706
31-Oct-24,22.88,23.49,22.41,22.62,6996884
30-Oct-24,22.38,22.99,22.38,22.80,3606001
29-Oct-24,22.34,22.72,22.23,22.32,2368689
28-Oct-24,22.31,22.88,22.31,22.40,2729556
25-Oct-24,22.79,22.86,22.31,22.31,2410659
24-Oct-24,22.35,22.77,21.97,22.73,5291328
23-Oct-24,21.74,22.20,21.63,22.20,3442891
22-Oct-24,21.95,21.97,21.54,21.75,4293484
21-Oct-24,21.91,22.18,21.69,21.95,2608396
18-Oct-24,22.53,22.53,21.99,21.99,2808903
17-Oct-24,22.21,22.36,21.83,22.36,3931725
16-Oct-24,22.08,22.50,22.00,22.20,3232136
15-Oct-24,22.29,22.83,22.08,22.08,3340105
14-Oct-24,21.83,22.62,21.77,22.29,4951194
11-Oct-24,22.21,22.28,21.50,21.83,99936914
10-Oct-24,22.48,22.59,22.21,22.21,3121826

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LOGG3