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
26/07/2024	0,19%	0,04	21,45	21,51	21,16	21,65	6M	2.031
25/07/2024	-0,93%	-0,20	21,41	21,72	21,19	21,72	9M	1.438
24/07/2024	-0,51%	-0,11	21,61	21,63	21,47	21,84	7M	1.741
23/07/2024	-4,86%	-1,11	21,72	22,77	21,72	22,83	9M	2.171
22/07/2024	-1,38%	-0,32	22,83	23,16	22,83	23,21	3M	968
19/07/2024	-1,45%	-0,34	23,15	23,40	22,92	23,78	3M	1.030
18/07/2024	-0,09%	-0,02	23,49	23,63	23,31	23,90	10M	1.786
17/07/2024	1,60%	0,37	23,51	22,95	22,95	23,60	3M	947
16/07/2024	-0,69%	-0,16	23,14	23,30	23,09	23,50	108M	918
15/07/2024	-0,38%	-0,09	23,30	23,51	23,12	23,52	2M	803
12/07/2024	-1,10%	-0,26	23,39	23,80	23,25	24,00	3M	866
11/07/2024	-0,38%	-0,09	23,65	23,74	23,54	24,18	3M	1.185
10/07/2024	-4,20%	-1,04	23,74	24,66	23,74	25,08	4M	1.271
09/07/2024	1,56%	0,38	24,78	24,42	24,24	24,86	8M	2.085
08/07/2024	-1,37%	-0,34	24,40	24,84	24,25	25,03	4M	1.099
05/07/2024	0,94%	0,23	24,74	24,38	24,38	24,97	5M	1.818
04/07/2024	3,81%	0,90	24,51	23,63	23,63	24,78	12M	3.186
03/07/2024	1,72%	0,40	23,61	23,27	23,18	23,85	6M	2.134
02/07/2024	0,13%	0,03	23,21	23,18	23,11	23,75	13M	2.493
01/07/2024	-0,73%	-0,17	23,18	23,35	22,94	23,57	5M	1.655
28/06/2024	-0,09%	-0,02	23,35	23,37	23,14	23,47	4M	1.338
27/06/2024	-0,17%	-0,04	23,37	23,53	23,22	23,85	5M	1.512
26/06/2024	-0,38%	-0,09	23,41	23,60	23,10	23,61	8M	2.262
25/06/2024	0,26%	0,06	23,50	23,56	23,44	23,85	5M	1.613
24/06/2024	2,40%	0,55	23,44	23,00	22,82	23,78	6M	1.870
21/06/2024	2,78%	0,62	22,89	22,24	22,06	22,89	6M	1.687
20/06/2024	1,41%	0,31	22,27	22,00	22,00	22,47	4M	1.160
19/06/2024	1,01%	0,22	21,96	21,63	21,19	21,96	3M	876
18/06/2024	-0,23%	-0,05	21,74	21,70	21,57	21,96	2M	720
17/06/2024	-2,85%	-0,64	21,79	22,32	21,79	22,37	3M	974
14/06/2024	2,33%	0,51	22,43	21,85	21,56	22,55	7M	2.074
13/06/2024	0,23%	0,05	21,92	21,77	21,50	22,10	3M	912
12/06/2024	-1,97%	-0,44	21,87	22,32	21,85	22,72	4M	1.365
11/06/2024	2,53%	0,55	22,31	21,66	21,63	22,42	28M	1.130
10/06/2024	-0,82%	-0,18	21,76	22,02	21,55	22,07	4M	1.189
07/06/2024	-0,59%	-0,13	21,94	22,07	21,86	22,16	3M	986
06/06/2024	0,87%	0,19	22,07	21,88	21,72	22,44	4M	1.537
05/06/2024	0,00%	0,00	21,88	21,88	21,74	22,04	3M	1.237
04/06/2024	-0,18%	-0,04	21,88	21,95	21,69	21,99	3M	1.329
03/06/2024	1,11%	0,24	21,92	21,47	21,42	22,61	6M	1.848
31/05/2024	0,70%	0,15	21,68	21,59	21,29	21,68	3M	1.091
29/05/2024	-2,00%	-0,44	21,53	21,80	21,48	21,83	2M	715
28/05/2024	-0,99%	-0,22	21,97	22,28	21,97	22,69	4M	1.182
27/05/2024	0,86%	0,19	22,19	21,98	21,86	22,29	2M	709
24/05/2024	-0,14%	-0,03	22,00	22,03	21,97	22,28	3M	910
23/05/2024	-2,31%	-0,52	22,03	22,52	21,81	22,52	4M	1.220
22/05/2024	-0,57%	-0,13	22,55	22,59	22,20	22,88	51M	3.511
21/05/2024	-0,13%	-0,03	22,68	22,71	22,68	23,19	5M	1.322
20/05/2024	0,04%	0,01	22,71	22,98	22,57	22,98	2M	573
17/05/2024	-1,18%	-0,27	22,70	23,13	22,54	23,29	3M	906
16/05/2024	1,28%	0,29	22,97	22,88	22,80	23,23	3M	1.168
15/05/2024	0,80%	0,18	22,68	22,48	22,48	23,04	3M	1.056
14/05/2024	0,63%	0,14	22,50	22,31	22,30	22,96	3M	984
13/05/2024	0,27%	0,06	22,36	22,88	22,22	22,89	5M	1.230
10/05/2024	0,22%	0,05	22,30	21,98	21,98	22,93	4M	1.521
09/05/2024	-1,16%	-0,26	22,25	22,25	21,93	22,54	5M	1.742
08/05/2024	-0,75%	-0,17	22,51	22,65	22,30	22,79	3M	1.200
07/05/2024	0,27%	0,06	22,68	22,51	22,51	22,92	2M	910
06/05/2024	-1,22%	-0,28	22,62	22,90	22,62	23,09	3M	933
03/05/2024	2,74%	0,61	22,90	22,29	22,29	23,13	5M	1.089
02/05/2024	2,58%	0,56	22,29	21,73	21,67	22,29	2M	814
30/04/2024	-2,12%	-0,47	21,73	22,13	21,44	22,13	4M	1.298
29/04/2024	1,98%	0,43	22,20	21,99	21,47	22,20	3M	1.030
26/04/2024	0,32%	0,07	21,77	21,91	21,49	22,18	4M	1.368
25/04/2024	2,31%	0,49	21,70	21,50	21,20	22,47	8M	2.201
24/04/2024	-0,80%	-0,17	21,21	21,94	20,90	21,94	4M	1.499
23/04/2024	-1,16%	-0,25	21,38	21,47	21,08	21,62	3M	944
22/04/2024	-0,28%	-0,06	21,63	21,83	21,55	22,04	3M	982
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	-	-	21,88	22,50	21,62	22,59	7M	1.779

Date,Open,High,Low,Close,Volume
26-Jul-24,21.51,21.65,21.16,21.45,6473463
25-Jul-24,21.72,21.72,21.19,21.41,9424135
24-Jul-24,21.63,21.84,21.47,21.61,6667532
23-Jul-24,22.77,22.83,21.72,21.72,9008168
22-Jul-24,23.16,23.21,22.83,22.83,2749730
19-Jul-24,23.40,23.78,22.92,23.15,3391528
18-Jul-24,23.63,23.90,23.31,23.49,9810579
17-Jul-24,22.95,23.60,22.95,23.51,3041333
16-Jul-24,23.30,23.50,23.09,23.14,108209873
15-Jul-24,23.51,23.52,23.12,23.30,2322162
12-Jul-24,23.80,24.00,23.25,23.39,2751898
11-Jul-24,23.74,24.18,23.54,23.65,3212229
10-Jul-24,24.66,25.08,23.74,23.74,4266098
09-Jul-24,24.42,24.86,24.24,24.78,7583966
08-Jul-24,24.84,25.03,24.25,24.40,4261323
05-Jul-24,24.38,24.97,24.38,24.74,5497832
04-Jul-24,23.63,24.78,23.63,24.51,11973091
03-Jul-24,23.27,23.85,23.18,23.61,6357970
02-Jul-24,23.18,23.75,23.11,23.21,12884579
01-Jul-24,23.35,23.57,22.94,23.18,5266918
28-Jun-24,23.37,23.47,23.14,23.35,4328322
27-Jun-24,23.53,23.85,23.22,23.37,4943880
26-Jun-24,23.60,23.61,23.10,23.41,8283069
25-Jun-24,23.56,23.85,23.44,23.50,5244632
24-Jun-24,23.00,23.78,22.82,23.44,6328953
21-Jun-24,22.24,22.89,22.06,22.89,6334708
20-Jun-24,22.00,22.47,22.00,22.27,4342220
19-Jun-24,21.63,21.96,21.19,21.96,3109413
18-Jun-24,21.70,21.96,21.57,21.74,1901543
17-Jun-24,22.32,22.37,21.79,21.79,2894834
14-Jun-24,21.85,22.55,21.56,22.43,6546093
13-Jun-24,21.77,22.10,21.50,21.92,3199356
12-Jun-24,22.32,22.72,21.85,21.87,3887273
11-Jun-24,21.66,22.42,21.63,22.31,28365161
10-Jun-24,22.02,22.07,21.55,21.76,4162151
07-Jun-24,22.07,22.16,21.86,21.94,3349707
06-Jun-24,21.88,22.44,21.72,22.07,4311926
05-Jun-24,21.88,22.04,21.74,21.88,3415878
04-Jun-24,21.95,21.99,21.69,21.88,3474416
03-Jun-24,21.47,22.61,21.42,21.92,6363893
31-May-24,21.59,21.68,21.29,21.68,3480422
29-May-24,21.80,21.83,21.48,21.53,2161654
28-May-24,22.28,22.69,21.97,21.97,3898372
27-May-24,21.98,22.29,21.86,22.19,2484407
24-May-24,22.03,22.28,21.97,22.00,2836636
23-May-24,22.52,22.52,21.81,22.03,4272003
22-May-24,22.59,22.88,22.20,22.55,50512702
21-May-24,22.71,23.19,22.68,22.68,5047642
20-May-24,22.98,22.98,22.57,22.71,1610384
17-May-24,23.13,23.29,22.54,22.70,2834653
16-May-24,22.88,23.23,22.80,22.97,3471582
15-May-24,22.48,23.04,22.48,22.68,2733489
14-May-24,22.31,22.96,22.30,22.50,2662206
13-May-24,22.88,22.89,22.22,22.36,5065951
10-May-24,21.98,22.93,21.98,22.30,4012490
09-May-24,22.25,22.54,21.93,22.25,4743846
08-May-24,22.65,22.79,22.30,22.51,3134520
07-May-24,22.51,22.92,22.51,22.68,2311838
06-May-24,22.90,23.09,22.62,22.62,2915976
03-May-24,22.29,23.13,22.29,22.90,5310004
02-May-24,21.73,22.29,21.67,22.29,2388781
30-Apr-24,22.13,22.13,21.44,21.73,4396185
29-Apr-24,21.99,22.20,21.47,22.20,3488547
26-Apr-24,21.91,22.18,21.49,21.77,4415800
25-Apr-24,21.50,22.47,21.20,21.70,7547076
24-Apr-24,21.94,21.94,20.90,21.21,4107741
23-Apr-24,21.47,21.62,21.08,21.38,2548226
22-Apr-24,21.83,22.04,21.55,21.63,2607139
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

*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