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
29/11/2023	-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	-0,78%	-0,15	19,00	19,18	18,64	19,25	4M	1.208
03/10/2023	0,00%	0,00	19,15	19,15	18,78	19,26	5M	1.408
02/10/2023	-5,94%	-1,21	19,15	20,38	19,15	20,38	5M	1.053
29/09/2023	6,71%	1,28	20,36	19,35	19,28	20,52	6M	1.417
28/09/2023	0,69%	0,13	19,08	18,80	18,77	19,37	3M	922
27/09/2023	-1,92%	-0,37	18,95	19,49	18,76	19,88	5M	1.389
26/09/2023	-1,33%	-0,26	19,32	19,48	19,28	19,55	4M	1.119
25/09/2023	-1,81%	-0,36	19,58	19,73	18,89	19,73	5M	1.499
22/09/2023	0,61%	0,12	19,94	20,02	19,63	20,09	4M	1.095
21/09/2023	-1,74%	-0,35	19,82	19,80	19,43	20,10	6M	1.585
20/09/2023	-0,25%	-0,05	20,17	20,34	20,05	20,52	5M	1.241
19/09/2023	0,35%	0,07	20,22	20,16	19,85	20,34	4M	1.055
18/09/2023	-3,63%	-0,76	20,15	20,98	19,85	20,98	6M	1.344
15/09/2023	2,35%	0,48	20,91	20,47	19,74	20,91	9M	1.506
14/09/2023	-2,11%	-0,44	20,43	21,02	20,26	21,12	8M	1.741
13/09/2023	0,43%	0,09	20,87	20,40	20,20	21,19	6M	1.812
12/09/2023	5,64%	1,11	20,78	19,67	19,66	20,78	5M	1.428
11/09/2023	2,88%	0,55	19,67	19,12	19,12	19,67	3M	1.018
08/09/2023	-1,65%	-0,32	19,12	19,27	19,11	19,45	5M	1.465
06/09/2023	0,00%	0,00	19,44	19,60	19,18	19,80	6M	1.892
05/09/2023	3,90%	0,73	19,44	18,71	18,39	19,55	8M	2.758
04/09/2023	-3,26%	-0,63	18,71	19,29	18,71	19,57	4M	1.102
01/09/2023	2,87%	0,54	19,34	18,90	18,80	19,35	4M	1.146
31/08/2023	-2,89%	-0,56	18,80	19,17	18,55	19,17	7M	1.712
30/08/2023	0,31%	0,06	19,36	19,34	19,23	19,55	3M	853
29/08/2023	0,84%	0,16	19,30	19,09	18,80	19,37	7M	1.503
28/08/2023	1,00%	0,19	19,14	18,99	18,74	19,24	4M	1.032
25/08/2023	-1,97%	-0,38	18,95	19,33	18,83	19,33	4M	1.044
24/08/2023	-1,73%	-0,34	19,33	19,67	19,13	19,67	5M	1.481
23/08/2023	0,36%	0,07	19,67	19,36	19,36	19,94	5M	1.554
22/08/2023	2,03%	0,39	19,60	19,25	19,18	19,69	6M	1.157
21/08/2023	2,18%	0,41	19,21	18,83	18,54	19,21	4M	1.292
18/08/2023	1,35%	0,25	18,80	18,42	18,15	19,12	13M	4.394
17/08/2023	0,76%	0,14	18,55	18,42	18,31	18,80	9M	2.729
16/08/2023	-3,21%	-0,61	18,41	19,10	18,39	19,28	6M	1.629
15/08/2023	-1,40%	-0,27	19,02	19,10	19,02	19,36	12M	1.245
14/08/2023	-3,02%	-0,60	19,29	20,07	19,29	20,07	3M	934
11/08/2023	-0,35%	-0,07	19,89	19,96	19,70	20,26	4M	993
10/08/2023	-1,09%	-0,22	19,96	20,10	19,87	20,59	13M	1.688
09/08/2023	-0,10%	-0,02	20,18	20,18	19,87	20,30	8M	1.437
08/08/2023	-0,49%	-0,10	20,20	20,18	19,62	20,55	5M	1.308
07/08/2023	-0,98%	-0,20	20,30	20,31	20,27	20,66	3M	882
04/08/2023	-4,74%	-1,02	20,50	21,43	19,94	21,43	22M	3.408
03/08/2023	-0,05%	-0,01	21,52	22,00	21,26	22,16	6M	1.109
02/08/2023	2,92%	0,61	21,53	21,01	21,00	21,72	7M	1.171
01/08/2023	-2,24%	-0,48	20,92	21,37	20,81	21,37	4M	985
31/07/2023	1,18%	0,25	21,40	21,26	21,16	21,57	5M	1.438
28/07/2023	-0,24%	-0,05	21,15	21,19	21,03	21,53	3M	577
27/07/2023	-3,28%	-0,72	21,20	22,00	21,20	22,08	4M	921
26/07/2023	-1,35%	-0,30	21,92	22,10	21,80	22,22	3M	574
25/07/2023	-0,58%	-0,13	22,22	22,43	22,22	22,99	3M	741
24/07/2023	0,68%	0,15	22,35	22,15	22,02	22,40	2M	691
21/07/2023	0,50%	0,11	22,20	22,08	22,01	22,38	1M	428
20/07/2023	0,27%	0,06	22,09	22,02	21,90	22,21	3M	829
19/07/2023	-1,39%	-0,31	22,03	21,87	21,74	22,48	3M	694
18/07/2023	1,55%	0,34	22,34	22,00	21,99	22,43	16M	1.509
17/07/2023	0,18%	0,04	22,00	22,12	21,56	22,20	5M	1.437
14/07/2023	-2,66%	-0,60	21,96	22,62	21,85	22,62	4M	1.269
13/07/2023	0,00%	0,00	22,56	22,57	22,50	22,91	12M	1.136
12/07/2023	-0,04%	-0,01	22,56	22,57	22,26	22,91	7M	1.246
11/07/2023	-1,87%	-0,43	22,57	22,95	21,93	22,95	8M	2.029
10/07/2023	-4,92%	-1,19	23,00	24,34	23,00	24,34	10M	1.407
07/07/2023	1,30%	0,31	24,19	23,78	23,53	24,45	7M	1.879
06/07/2023	-2,25%	-0,55	23,88	24,67	23,73	24,67	6M	1.539
05/07/2023	3,74%	0,88	24,43	23,38	23,38	24,62	8M	1.979
04/07/2023	-1,22%	-0,29	23,55	23,84	23,35	23,84	2M	684
03/07/2023	1,92%	0,45	23,84	23,13	23,13	24,15	14M	2.620
30/06/2023	1,43%	0,33	23,39	23,39	23,23	24,09	15M	3.520
29/06/2023	1,59%	0,36	23,06	22,70	22,53	23,60	9M	1.927
28/06/2023	-1,90%	-0,44	22,70	23,05	22,66	23,52	3M	875
27/06/2023	-3,10%	-0,74	23,14	23,95	22,71	24,17	11M	1.191
26/06/2023	-1,16%	-0,28	23,88	24,20	23,46	24,20	3M	873
23/06/2023	2,98%	0,70	24,16	23,38	23,29	24,36	5M	1.091
22/06/2023	-0,89%	-0,21	23,46	23,67	23,01	23,85	8M	1.512
21/06/2023	3,50%	0,80	23,67	23,02	23,02	23,88	11M	2.048
20/06/2023	3,34%	0,74	22,87	22,13	21,99	23,05	14M	2.350
19/06/2023	-0,85%	-0,19	22,13	22,51	21,84	22,51	4M	909
16/06/2023	-1,76%	-0,40	22,32	22,87	22,32	22,87	8M	1.291
15/06/2023	-0,57%	-0,13	22,72	22,85	22,48	23,33	17M	2.202
14/06/2023	-2,14%	-0,50	22,85	23,51	22,76	23,68	7M	1.923
13/06/2023	-2,91%	-0,70	23,35	24,05	23,10	24,05	10M	2.169
12/06/2023	-3,34%	-0,83	24,05	24,90	24,05	24,90	8M	1.725
09/06/2023	2,01%	0,49	24,88	24,41	24,31	25,36	11M	2.720
07/06/2023	3,61%	0,85	24,39	23,55	23,51	24,41	8M	1.874
06/06/2023	3,06%	0,70	23,54	22,82	22,82	23,79	5M	1.200
05/06/2023	0,79%	0,18	22,84	22,79	22,40	23,00	8M	1.820
02/06/2023	1,43%	0,32	22,66	22,55	22,55	23,56	16M	3.262
01/06/2023	-4,41%	-1,03	22,34	23,18	22,15	23,18	11M	3.533
31/05/2023	6,23%	1,37	23,37	22,18	21,66	23,37	23M	3.722
30/05/2023	4,17%	0,88	22,00	21,34	21,27	22,09	8M	1.862
29/05/2023	0,57%	0,12	21,12	21,00	20,69	21,29	2M	660
26/05/2023	0,72%	0,15	21,00	20,85	20,62	21,28	4M	1.157
25/05/2023	1,86%	0,38	20,85	20,99	20,74	21,38	5M	1.498
24/05/2023	0,84%	0,17	20,47	20,24	20,01	20,74	4M	1.093
23/05/2023	-0,25%	-0,05	20,30	20,14	20,01	20,72	4M	982
22/05/2023	-0,05%	-0,01	20,35	20,59	20,21	20,81	9M	1.016
19/05/2023	-	-	20,36	20,22	20,09	20,74	6M	1.662

Date,Open,High,Low,Close,Volume
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
03-Oct-23,19.15,19.26,18.78,19.15,4802542
02-Oct-23,20.38,20.38,19.15,19.15,4706148
29-Sep-23,19.35,20.52,19.28,20.36,5872882
28-Sep-23,18.80,19.37,18.77,19.08,2811948
27-Sep-23,19.49,19.88,18.76,18.95,4975512
26-Sep-23,19.48,19.55,19.28,19.32,3568986
25-Sep-23,19.73,19.73,18.89,19.58,5215877
22-Sep-23,20.02,20.09,19.63,19.94,3918384
21-Sep-23,19.80,20.10,19.43,19.82,6170767
20-Sep-23,20.34,20.52,20.05,20.17,4532943
19-Sep-23,20.16,20.34,19.85,20.22,3931055
18-Sep-23,20.98,20.98,19.85,20.15,5910717
15-Sep-23,20.47,20.91,19.74,20.91,9088654
14-Sep-23,21.02,21.12,20.26,20.43,7645025
13-Sep-23,20.40,21.19,20.20,20.87,5970067
12-Sep-23,19.67,20.78,19.66,20.78,5015843
11-Sep-23,19.12,19.67,19.12,19.67,3042615
08-Sep-23,19.27,19.45,19.11,19.12,4769685
06-Sep-23,19.60,19.80,19.18,19.44,6017305
05-Sep-23,18.71,19.55,18.39,19.44,8322939
04-Sep-23,19.29,19.57,18.71,18.71,3507117
01-Sep-23,18.90,19.35,18.80,19.34,4389396
31-Aug-23,19.17,19.17,18.55,18.80,6970960
30-Aug-23,19.34,19.55,19.23,19.36,2537608
29-Aug-23,19.09,19.37,18.80,19.30,6528972
28-Aug-23,18.99,19.24,18.74,19.14,3684382
25-Aug-23,19.33,19.33,18.83,18.95,3552219
24-Aug-23,19.67,19.67,19.13,19.33,4964497
23-Aug-23,19.36,19.94,19.36,19.67,4763537
22-Aug-23,19.25,19.69,19.18,19.60,6077784
21-Aug-23,18.83,19.21,18.54,19.21,3641497
18-Aug-23,18.42,19.12,18.15,18.80,13239049
17-Aug-23,18.42,18.80,18.31,18.55,8904741
16-Aug-23,19.10,19.28,18.39,18.41,5646272
15-Aug-23,19.10,19.36,19.02,19.02,12005234
14-Aug-23,20.07,20.07,19.29,19.29,3224458
11-Aug-23,19.96,20.26,19.70,19.89,3626831
10-Aug-23,20.10,20.59,19.87,19.96,13336266
09-Aug-23,20.18,20.30,19.87,20.18,8109117
08-Aug-23,20.18,20.55,19.62,20.20,4704468
07-Aug-23,20.31,20.66,20.27,20.30,3441214
04-Aug-23,21.43,21.43,19.94,20.50,21792977
03-Aug-23,22.00,22.16,21.26,21.52,5756905
02-Aug-23,21.01,21.72,21.00,21.53,6604290
01-Aug-23,21.37,21.37,20.81,20.92,3769470
31-Jul-23,21.26,21.57,21.16,21.40,5472176
28-Jul-23,21.19,21.53,21.03,21.15,2611143
27-Jul-23,22.00,22.08,21.20,21.20,4423239
26-Jul-23,22.10,22.22,21.80,21.92,3200740
25-Jul-23,22.43,22.99,22.22,22.22,3226455
24-Jul-23,22.15,22.40,22.02,22.35,2467325
21-Jul-23,22.08,22.38,22.01,22.20,1483823
20-Jul-23,22.02,22.21,21.90,22.09,2873088
19-Jul-23,21.87,22.48,21.74,22.03,2506037
18-Jul-23,22.00,22.43,21.99,22.34,16391352
17-Jul-23,22.12,22.20,21.56,22.00,4694903
14-Jul-23,22.62,22.62,21.85,21.96,4207756
13-Jul-23,22.57,22.91,22.50,22.56,12121835
12-Jul-23,22.57,22.91,22.26,22.56,6513978
11-Jul-23,22.95,22.95,21.93,22.57,8082097
10-Jul-23,24.34,24.34,23.00,23.00,9720364
07-Jul-23,23.78,24.45,23.53,24.19,7467422
06-Jul-23,24.67,24.67,23.73,23.88,6273682
05-Jul-23,23.38,24.62,23.38,24.43,8349026
04-Jul-23,23.84,23.84,23.35,23.55,2137893
03-Jul-23,23.13,24.15,23.13,23.84,13536898
30-Jun-23,23.39,24.09,23.23,23.39,15323518
29-Jun-23,22.70,23.60,22.53,23.06,9213651
28-Jun-23,23.05,23.52,22.66,22.70,2821212
27-Jun-23,23.95,24.17,22.71,23.14,10558946
26-Jun-23,24.20,24.20,23.46,23.88,3080525
23-Jun-23,23.38,24.36,23.29,24.16,4636624
22-Jun-23,23.67,23.85,23.01,23.46,8468251
21-Jun-23,23.02,23.88,23.02,23.67,11109963
20-Jun-23,22.13,23.05,21.99,22.87,14384685
19-Jun-23,22.51,22.51,21.84,22.13,3604557
16-Jun-23,22.87,22.87,22.32,22.32,7694382
15-Jun-23,22.85,23.33,22.48,22.72,17485739
14-Jun-23,23.51,23.68,22.76,22.85,6900416
13-Jun-23,24.05,24.05,23.10,23.35,10059735
12-Jun-23,24.90,24.90,24.05,24.05,8457902
09-Jun-23,24.41,25.36,24.31,24.88,10776952
07-Jun-23,23.55,24.41,23.51,24.39,7632814
06-Jun-23,22.82,23.79,22.82,23.54,5422860
05-Jun-23,22.79,23.00,22.40,22.84,7528918
02-Jun-23,22.55,23.56,22.55,22.66,15714037
01-Jun-23,23.18,23.18,22.15,22.34,11325100
31-May-23,22.18,23.37,21.66,23.37,22765181
30-May-23,21.34,22.09,21.27,22.00,8340368
29-May-23,21.00,21.29,20.69,21.12,2006255
26-May-23,20.85,21.28,20.62,21.00,3610490
25-May-23,20.99,21.38,20.74,20.85,4878015
24-May-23,20.24,20.74,20.01,20.47,4011084
23-May-23,20.14,20.72,20.01,20.30,3873815
22-May-23,20.59,20.81,20.21,20.35,8792845
19-May-23,20.22,20.74,20.09,20.36,5694571

*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