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
19/04/2024	1,31%	0,28	21,69	21,41	21,40	22,23	3M	1.017
18/04/2024	0,05%	0,01	21,41	21,42	21,26	21,90	5M	1.495
17/04/2024	-0,33%	-0,07	21,40	21,47	21,28	21,93	5M	1.494
16/04/2024	-0,83%	-0,18	21,47	21,43	20,83	21,73	4M	1.490
15/04/2024	-2,78%	-0,62	21,65	22,05	21,36	22,05	8M	2.386
12/04/2024	-3,01%	-0,69	22,27	22,92	22,02	22,92	7M	2.265
11/04/2024	3,19%	0,71	22,96	22,24	22,08	23,01	6M	1.495
10/04/2024	-1,68%	-0,38	22,25	22,60	22,16	22,60	5M	1.558
09/04/2024	1,53%	0,34	22,63	22,28	22,28	22,94	4M	932
08/04/2024	1,50%	0,33	22,29	21,99	21,78	22,29	5M	1.580
05/04/2024	0,83%	0,18	21,96	21,82	21,57	22,21	6M	1.974

04/04/2024	-0,32%	-0,07	21,78	22,01	21,52	22,18	7M	2.226
03/04/2024	-1,00%	-0,22	21,85	21,83	21,56	22,17	8M	2.424
02/04/2024	0,46%	0,10	22,07	21,84	21,36	22,21	5M	1.497
01/04/2024	-3,81%	-0,87	21,97	22,70	21,97	22,86	4M	1.091
28/03/2024	-1,21%	-0,28	22,84	22,83	22,66	23,05	2M	737
27/03/2024	0,74%	0,17	23,12	22,72	22,30	23,28	4M	1.362
26/03/2024	2,09%	0,47	22,95	22,22	22,22	23,50	3M	816
25/03/2024	-1,45%	-0,33	22,48	23,07	22,37	23,07	3M	733
22/03/2024	-0,96%	-0,22	22,81	23,10	22,55	23,21	4M	1.026
21/03/2024	-0,35%	-0,08	23,03	22,78	22,69	23,14	3M	934
20/03/2024	3,31%	0,74	23,11	22,40	22,17	23,13	3M	962
19/03/2024	0,13%	0,03	22,37	22,50	22,07	22,62	2M	517
18/03/2024	0,77%	0,17	22,34	22,39	21,95	22,46	2M	613
15/03/2024	-2,89%	-0,66	22,17	22,82	21,97	22,83	5M	966
14/03/2024	0,09%	0,02	22,83	22,83	22,53	23,00	3M	1.073
13/03/2024	0,04%	0,01	22,81	22,90	22,63	23,13	3M	1.010
12/03/2024	0,53%	0,12	22,80	22,62	22,59	23,13	4M	1.292
11/03/2024	1,30%	0,29	22,68	22,16	22,16	22,68	4M	1.196
08/03/2024	0,18%	0,04	22,39	22,02	22,02	22,83	5M	1.270
07/03/2024	1,82%	0,40	22,35	21,64	21,64	22,35	3M	1.137
06/03/2024	0,69%	0,15	21,95	21,91	21,39	21,98	4M	1.447
05/03/2024	-0,23%	-0,05	21,80	22,15	21,67	22,21	3M	1.059
04/03/2024	-0,36%	-0,08	21,85	22,15	21,59	22,20	3M	1.156
01/03/2024	0,32%	0,07	21,93	21,84	21,72	22,33	4M	1.301
29/02/2024	-0,18%	-0,04	21,86	21,87	21,57	22,10	3M	773
28/02/2024	0,00%	0,00	21,90	21,57	21,57	22,44	6M	1.513
27/02/2024	4,73%	0,99	21,90	20,91	20,91	21,92	4M	1.275
26/02/2024	0,19%	0,04	20,91	20,71	20,71	21,32	4M	785
23/02/2024	-1,14%	-0,24	20,87	21,03	20,73	21,03	4M	1.372
22/02/2024	-0,38%	-0,08	21,11	21,19	20,69	21,26	3M	1.289
21/02/2024	0,62%	0,13	21,19	20,99	20,99	21,41	4M	1.294
20/02/2024	3,69%	0,75	21,06	20,22	20,04	21,17	4M	1.134
19/02/2024	-0,68%	-0,14	20,31	20,17	20,10	20,44	2M	566
16/02/2024	1,24%	0,25	20,45	20,40	20,01	20,48	2M	753
15/02/2024	0,55%	0,11	20,20	20,01	19,97	20,41	3M	963
14/02/2024	-5,90%	-1,26	20,09	20,44	20,09	20,56	4M	1.189
09/02/2024	-0,14%	-0,03	21,35	21,53	21,13	21,77	4M	1.145
08/02/2024	-4,77%	-1,07	21,38	22,51	21,21	22,75	7M	1.959
07/02/2024	7,42%	1,55	22,45	21,10	21,10	22,97	11M	2.591
06/02/2024	2,10%	0,43	20,90	20,35	20,33	20,98	5M	1.478
05/02/2024	-0,10%	-0,02	20,47	20,24	20,16	20,60	3M	1.035
02/02/2024	1,09%	0,22	20,49	20,65	19,90	20,78	3M	1.185
01/02/2024	-1,17%	-0,24	20,27	20,50	20,06	20,55	3M	1.203
31/01/2024	1,48%	0,30	20,51	20,07	20,07	21,00	3M	1.057
30/01/2024	-2,04%	-0,42	20,21	20,76	20,13	20,76	3M	946
29/01/2024	0,00%	0,00	20,63	20,48	20,40	20,81	2M	644
26/01/2024	-0,19%	-0,04	20,63	20,67	20,41	20,78	2M	797
25/01/2024	0,58%	0,12	20,67	20,54	20,34	20,76	2M	699
24/01/2024	-1,01%	-0,21	20,55	20,86	20,38	21,10	2M	839
23/01/2024	1,02%	0,21	20,76	20,36	20,34	20,93	2M	935
22/01/2024	-1,96%	-0,41	20,55	20,96	20,18	20,99	4M	1.198
19/01/2024	1,40%	0,29	20,96	20,61	20,30	21,11	3M	1.003
18/01/2024	-1,57%	-0,33	20,67	21,19	20,55	21,19	4M	1.123
17/01/2024	-4,02%	-0,88	21,00	21,93	21,00	22,08	4M	1.040
16/01/2024	-3,82%	-0,87	21,88	22,50	21,62	22,59	7M	1.779
15/01/2024	0,89%	0,20	22,75	22,55	22,36	23,02	3M	778
12/01/2024	1,35%	0,30	22,55	22,24	22,05	22,74	5M	1.394
11/01/2024	1,09%	0,24	22,25	22,02	21,76	22,30	3M	806
10/01/2024	0,73%	0,16	22,01	21,83	21,45	22,01	4M	1.233
09/01/2024	0,46%	0,10	21,85	21,41	21,37	21,86	5M	1.423
08/01/2024	1,45%	0,31	21,75	21,15	20,99	21,84	7M	1.484
05/01/2024	5,00%	1,02	21,44	20,26	20,18	21,63	22M	2.335
04/01/2024	-2,39%	-0,50	20,42	21,01	20,12	21,01	5M	1.244
03/01/2024	0,00%	0,00	20,92	20,54	20,18	21,12	5M	1.461
02/01/2024	-8,25%	-1,88	20,92	22,89	20,66	22,95	22M	6.275
28/12/2023	1,33%	0,30	22,80	22,59	22,15	22,80	6M	1.196
27/12/2023	-0,49%	-0,11	22,50	22,51	22,04	22,68	4M	1.179
26/12/2023	1,89%	0,42	22,61	22,19	22,14	22,61	4M	1.213
22/12/2023	-1,55%	-0,35	22,19	22,54	22,19	22,85	8M	1.481
21/12/2023	-1,62%	-0,37	22,54	22,81	22,54	22,95	33M	1.407
20/12/2023	-0,82%	-0,19	22,91	22,95	22,59	23,23	2M	637
19/12/2023	0,65%	0,15	23,10	23,00	22,80	23,18	2M	474
18/12/2023	-0,22%	-0,05	22,95	23,00	22,75	23,26	3M	835
15/12/2023	-1,12%	-0,26	23,00	23,26	22,61	23,37	6M	1.369
14/12/2023	1,13%	0,26	23,26	23,01	23,01	24,13	6M	1.531
13/12/2023	0,66%	0,15	23,00	22,90	22,72	23,64	8M	2.120
12/12/2023	0,09%	0,02	22,85	22,82	22,65	23,11	4M	806
11/12/2023	0,53%	0,12	22,83	22,71	22,55	23,06	3M	845
08/12/2023	-4,22%	-1,00	22,71	23,64	22,63	23,69	5M	1.217
07/12/2023	0,47%	0,11	23,71	23,55	23,45	23,77	3M	849
06/12/2023	1,11%	0,26	23,60	23,34	23,07	23,69	4M	1.028
05/12/2023	-0,64%	-0,15	23,34	23,49	22,75	23,65	7M	1.627
04/12/2023	-3,65%	-0,89	23,49	24,20	23,22	24,34	4M	1.055
01/12/2023	6,05%	1,39	24,38	22,84	22,84	24,79	15M	3.542
30/11/2023	3,09%	0,69	22,99	22,30	22,14	23,07	42M	1.279
29/11/2023	-2,53%	-0,58	22,30	23,08	22,05	23,20	4M	1.077
28/11/2023	0,70%	0,16	22,88	22,72	22,34	23,15	20M	1.518
27/11/2023	0,71%	0,16	22,72	22,73	22,46	22,90	23M	1.064
24/11/2023	-2,59%	-0,60	22,56	23,19	21,96	23,19	6M	1.369
23/11/2023	-4,57%	-1,11	23,16	24,33	23,01	24,33	4M	1.030
22/11/2023	-0,25%	-0,06	24,27	24,37	24,21	24,98	8M	1.731
21/11/2023	0,12%	0,03	24,33	24,12	23,89	24,41	7M	1.568
20/11/2023	1,97%	0,47	24,30	23,67	23,32	24,60	5M	1.385
17/11/2023	-1,41%	-0,34	23,83	24,14	23,83	24,45	4M	987
16/11/2023	0,25%	0,06	24,17	24,06	23,88	24,62	7M	1.908
14/11/2023	0,25%	0,06	24,11	24,05	23,51	25,01	12M	3.462
13/11/2023	-3,18%	-0,79	24,05	24,83	23,89	24,90	6M	1.508
10/11/2023	3,28%	0,79	24,84	23,80	23,48	25,00	6M	1.566
09/11/2023	0,38%	0,09	24,05	23,79	23,79	24,50	4M	1.017
08/11/2023	1,74%	0,41	23,96	23,73	23,32	24,36	7M	1.484
07/11/2023	1,73%	0,40	23,55	22,76	22,34	23,90	8M	1.572
06/11/2023	-1,24%	-0,29	23,15	23,39	22,96	23,89	6M	1.731
03/11/2023	2,63%	0,60	23,44	23,37	22,52	23,79	11M	2.891
01/11/2023	10,23%	2,12	22,84	20,72	20,40	23,50	17M	3.205
31/10/2023	0,78%	0,16	20,72	20,43	20,00	20,77	3M	868
30/10/2023	-0,24%	-0,05	20,56	20,91	20,24	20,91	4M	1.091
27/10/2023	-1,72%	-0,36	20,61	20,92	20,60	21,54	3M	1.023
26/10/2023	2,29%	0,47	20,97	20,51	20,51	21,07	3M	939
25/10/2023	-1,06%	-0,22	20,50	20,74	20,38	20,99	10M	1.755
24/10/2023	2,68%	0,54	20,72	20,17	20,17	20,93	3M	901
23/10/2023	5,77%	1,10	20,18	18,84	18,84	20,19	3M	770
20/10/2023	0,95%	0,18	19,08	18,77	18,75	19,16	3M	1.047
19/10/2023	0,64%	0,12	18,90	18,90	18,82	19,17	3M	1.001
18/10/2023	-0,69%	-0,13	18,78	18,74	18,47	19,15	8M	2.396
17/10/2023	-0,73%	-0,14	18,91	18,80	18,69	19,20	5M	1.965
16/10/2023	-0,63%	-0,12	19,05	19,17	18,82	19,18	4M	1.143
13/10/2023	-1,79%	-0,35	19,17	19,24	18,86	19,45	4M	1.282
11/10/2023	-0,91%	-0,18	19,52	19,70	19,40	19,95	2M	629
10/10/2023	0,46%	0,09	19,70	19,78	19,64	20,24	4M	1.186
09/10/2023	2,62%	0,50	19,61	18,81	18,70	19,73	3M	1.208
06/10/2023	0,21%	0,04	19,11	19,07	18,27	19,18	4M	1.227
05/10/2023	0,37%	0,07	19,07	19,13	18,83	19,27	3M	1.000
04/10/2023	-	-	19,00	19,18	18,64	19,25	4M	1.208

Date,Open,High,Low,Close,Volume
19-Apr-24,21.41,22.23,21.40,21.69,3054428
18-Apr-24,21.42,21.90,21.26,21.41,4848003
17-Apr-24,21.47,21.93,21.28,21.40,4833500
16-Apr-24,21.43,21.73,20.83,21.47,4379702
15-Apr-24,22.05,22.05,21.36,21.65,7786625
12-Apr-24,22.92,22.92,22.02,22.27,7342721
11-Apr-24,22.24,23.01,22.08,22.96,5724243
10-Apr-24,22.60,22.60,22.16,22.25,4881084
09-Apr-24,22.28,22.94,22.28,22.63,3814682
08-Apr-24,21.99,22.29,21.78,22.29,5331191
05-Apr-24,21.82,22.21,21.57,21.96,6167925
04-Apr-24,22.01,22.18,21.52,21.78,7041904
03-Apr-24,21.83,22.17,21.56,21.85,7523827
02-Apr-24,21.84,22.21,21.36,22.07,4513501
01-Apr-24,22.70,22.86,21.97,21.97,3828220
28-Mar-24,22.83,23.05,22.66,22.84,2146276
27-Mar-24,22.72,23.28,22.30,23.12,4171592
26-Mar-24,22.22,23.50,22.22,22.95,2643115
25-Mar-24,23.07,23.07,22.37,22.48,2679083
22-Mar-24,23.10,23.21,22.55,22.81,4083486
21-Mar-24,22.78,23.14,22.69,23.03,2595045
20-Mar-24,22.40,23.13,22.17,23.11,3170421
19-Mar-24,22.50,22.62,22.07,22.37,1621997
18-Mar-24,22.39,22.46,21.95,22.34,2080506
15-Mar-24,22.82,22.83,21.97,22.17,5340346
14-Mar-24,22.83,23.00,22.53,22.83,3105759
13-Mar-24,22.90,23.13,22.63,22.81,2859829
12-Mar-24,22.62,23.13,22.59,22.80,4069295
11-Mar-24,22.16,22.68,22.16,22.68,3603778
08-Mar-24,22.02,22.83,22.02,22.39,4503450
07-Mar-24,21.64,22.35,21.64,22.35,3049222
06-Mar-24,21.91,21.98,21.39,21.95,4264436
05-Mar-24,22.15,22.21,21.67,21.80,2978894
04-Mar-24,22.15,22.20,21.59,21.85,3356442
01-Mar-24,21.84,22.33,21.72,21.93,3728735
29-Feb-24,21.87,22.10,21.57,21.86,3136451
28-Feb-24,21.57,22.44,21.57,21.90,5886283
27-Feb-24,20.91,21.92,20.91,21.90,3933441
26-Feb-24,20.71,21.32,20.71,20.91,4193509
23-Feb-24,21.03,21.03,20.73,20.87,3891412
22-Feb-24,21.19,21.26,20.69,21.11,3374652
21-Feb-24,20.99,21.41,20.99,21.19,4044112
20-Feb-24,20.22,21.17,20.04,21.06,3501575
19-Feb-24,20.17,20.44,20.10,20.31,1710762
16-Feb-24,20.40,20.48,20.01,20.45,2034531
15-Feb-24,20.01,20.41,19.97,20.20,2879382
14-Feb-24,20.44,20.56,20.09,20.09,4122844
09-Feb-24,21.53,21.77,21.13,21.35,4008337
08-Feb-24,22.51,22.75,21.21,21.38,7264050
07-Feb-24,21.10,22.97,21.10,22.45,11106226
06-Feb-24,20.35,20.98,20.33,20.90,4921034
05-Feb-24,20.24,20.60,20.16,20.47,2837366
02-Feb-24,20.65,20.78,19.90,20.49,3081235
01-Feb-24,20.50,20.55,20.06,20.27,3221701
31-Jan-24,20.07,21.00,20.07,20.51,2722125
30-Jan-24,20.76,20.76,20.13,20.21,3256213
29-Jan-24,20.48,20.81,20.40,20.63,1950728
26-Jan-24,20.67,20.78,20.41,20.63,2170359
25-Jan-24,20.54,20.76,20.34,20.67,1728119
24-Jan-24,20.86,21.10,20.38,20.55,2017289
23-Jan-24,20.36,20.93,20.34,20.76,2479483
22-Jan-24,20.96,20.99,20.18,20.55,3617351
19-Jan-24,20.61,21.11,20.30,20.96,3089825
18-Jan-24,21.19,21.19,20.55,20.67,3771090
17-Jan-24,21.93,22.08,21.00,21.00,3795716
16-Jan-24,22.50,22.59,21.62,21.88,6822945
15-Jan-24,22.55,23.02,22.36,22.75,2735685
12-Jan-24,22.24,22.74,22.05,22.55,4960073
11-Jan-24,22.02,22.30,21.76,22.25,3154913
10-Jan-24,21.83,22.01,21.45,22.01,4056064
09-Jan-24,21.41,21.86,21.37,21.85,4653105
08-Jan-24,21.15,21.84,20.99,21.75,7467885
05-Jan-24,20.26,21.63,20.18,21.44,22324065
04-Jan-24,21.01,21.01,20.12,20.42,4596182
03-Jan-24,20.54,21.12,20.18,20.92,5349441
02-Jan-24,22.89,22.95,20.66,20.92,22432816
28-Dec-23,22.59,22.80,22.15,22.80,5917869
27-Dec-23,22.51,22.68,22.04,22.50,3892702
26-Dec-23,22.19,22.61,22.14,22.61,3826506
22-Dec-23,22.54,22.85,22.19,22.19,7717622
21-Dec-23,22.81,22.95,22.54,22.54,32630956
20-Dec-23,22.95,23.23,22.59,22.91,2455842
19-Dec-23,23.00,23.18,22.80,23.10,1886616
18-Dec-23,23.00,23.26,22.75,22.95,2733524
15-Dec-23,23.26,23.37,22.61,23.00,6055600
14-Dec-23,23.01,24.13,23.01,23.26,6402564
13-Dec-23,22.90,23.64,22.72,23.00,8400148
12-Dec-23,22.82,23.11,22.65,22.85,3915848
11-Dec-23,22.71,23.06,22.55,22.83,3107928
08-Dec-23,23.64,23.69,22.63,22.71,5362985
07-Dec-23,23.55,23.77,23.45,23.71,3192414
06-Dec-23,23.34,23.69,23.07,23.60,4470773
05-Dec-23,23.49,23.65,22.75,23.34,6666252
04-Dec-23,24.20,24.34,23.22,23.49,3844549
01-Dec-23,22.84,24.79,22.84,24.38,14989350
30-Nov-23,22.30,23.07,22.14,22.99,41952602
29-Nov-23,23.08,23.20,22.05,22.30,4321958
28-Nov-23,22.72,23.15,22.34,22.88,19687648
27-Nov-23,22.73,22.90,22.46,22.72,22832608
24-Nov-23,23.19,23.19,21.96,22.56,5722262
23-Nov-23,24.33,24.33,23.01,23.16,4361598
22-Nov-23,24.37,24.98,24.21,24.27,7868299
21-Nov-23,24.12,24.41,23.89,24.33,6522526
20-Nov-23,23.67,24.60,23.32,24.30,5354838
17-Nov-23,24.14,24.45,23.83,23.83,4118290
16-Nov-23,24.06,24.62,23.88,24.17,7183225
14-Nov-23,24.05,25.01,23.51,24.11,11560987
13-Nov-23,24.83,24.90,23.89,24.05,6221886
10-Nov-23,23.80,25.00,23.48,24.84,6398299
09-Nov-23,23.79,24.50,23.79,24.05,3992440
08-Nov-23,23.73,24.36,23.32,23.96,6529472
07-Nov-23,22.76,23.90,22.34,23.55,7899781
06-Nov-23,23.39,23.89,22.96,23.15,5818910
03-Nov-23,23.37,23.79,22.52,23.44,11101674
01-Nov-23,20.72,23.50,20.40,22.84,17300830
31-Oct-23,20.43,20.77,20.00,20.72,2539097
30-Oct-23,20.91,20.91,20.24,20.56,4466615
27-Oct-23,20.92,21.54,20.60,20.61,3218590
26-Oct-23,20.51,21.07,20.51,20.97,3302748
25-Oct-23,20.74,20.99,20.38,20.50,9515592
24-Oct-23,20.17,20.93,20.17,20.72,2949163
23-Oct-23,18.84,20.19,18.84,20.18,3060382
20-Oct-23,18.77,19.16,18.75,19.08,3117941
19-Oct-23,18.90,19.17,18.82,18.90,3407183
18-Oct-23,18.74,19.15,18.47,18.78,7504605
17-Oct-23,18.80,19.20,18.69,18.91,5270262
16-Oct-23,19.17,19.18,18.82,19.05,3717897
13-Oct-23,19.24,19.45,18.86,19.17,3764732
11-Oct-23,19.70,19.95,19.40,19.52,1826586
10-Oct-23,19.78,20.24,19.64,19.70,3937502
09-Oct-23,18.81,19.73,18.70,19.61,3255281
06-Oct-23,19.07,19.18,18.27,19.11,3766054
05-Oct-23,19.13,19.27,18.83,19.07,3069833
04-Oct-23,19.18,19.25,18.64,19.00,3795904

*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