Cotação atual, histórico e gráfico do papel: LOGN3

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 LOGN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	0,00%	0,00	22,45	22,39	22,23	22,67	34M	3.593
15/10/2021	-1,10%	-0,25	22,45	22,69	22,39	22,71	22M	3.413
14/10/2021	0,67%	0,15	22,70	22,69	22,36	22,85	31M	6.375
13/10/2021	-0,57%	-0,13	22,55	22,58	22,33	22,78	27M	5.200
11/10/2021	0,80%	0,18	22,68	22,72	22,33	22,74	21M	3.138
08/10/2021	3,02%	0,66	22,50	21,97	21,86	22,50	29M	4.437
07/10/2021	-0,68%	-0,15	21,84	22,04	21,62	22,11	15M	2.797
06/10/2021	-1,39%	-0,31	21,99	22,13	21,60	22,13	19M	3.468
05/10/2021	1,13%	0,25	22,30	22,16	21,92	22,58	24M	4.870
04/10/2021	0,05%	0,01	22,05	22,12	21,91	22,35	23M	5.482
01/10/2021	0,18%	0,04	22,04	21,94	21,79	22,23	22M	3.191

30/09/2021	-0,45%	-0,10	22,00	22,23	21,62	22,33	24M	3.402
29/09/2021	1,05%	0,23	22,10	22,06	21,87	22,20	15M	3.100
28/09/2021	-2,50%	-0,56	21,87	22,32	21,62	22,36	22M	4.416
27/09/2021	0,99%	0,22	22,43	22,29	22,16	22,85	22M	4.710
24/09/2021	0,54%	0,12	22,21	22,05	21,79	22,29	19M	3.322
23/09/2021	1,84%	0,40	22,09	21,74	21,66	22,23	26M	3.355
22/09/2021	0,42%	0,09	21,69	21,80	21,55	21,80	19M	2.874
21/09/2021	1,79%	0,38	21,60	21,46	21,24	21,98	30M	5.263
20/09/2021	-1,30%	-0,28	21,22	21,28	20,86	21,49	38M	7.390
17/09/2021	7,50%	1,50	21,50	21,00	20,41	22,00	109M	15.716
16/09/2021	33,78%	5,05	20,00	22,00	20,00	22,50	138M	22.123
15/09/2021	-2,54%	-0,39	14,95	15,37	14,84	15,38	5M	2.409
14/09/2021	0,66%	0,10	15,34	15,39	15,16	15,69	10M	3.468
13/09/2021	5,69%	0,82	15,24	14,79	14,70	15,40	9M	3.966
10/09/2021	-3,29%	-0,49	14,42	14,97	14,42	15,30	11M	3.087
09/09/2021	2,26%	0,33	14,91	14,57	14,34	14,98	6M	2.754
08/09/2021	-6,24%	-0,97	14,58	15,38	14,32	15,44	7M	2.338
06/09/2021	3,25%	0,49	15,55	15,04	14,99	15,68	4M	1.760
03/09/2021	0,47%	0,07	15,06	15,17	14,83	15,39	11M	4.140
02/09/2021	-3,73%	-0,58	14,99	15,42	14,88	15,54	10M	3.910
01/09/2021	-1,64%	-0,26	15,57	15,80	15,50	15,87	7M	2.268
31/08/2021	-2,16%	-0,35	15,83	16,11	15,83	16,36	5M	1.750
30/08/2021	-0,55%	-0,09	16,18	16,17	15,97	16,50	6M	2.033
27/08/2021	3,37%	0,53	16,27	15,74	15,72	16,32	5M	1.643
26/08/2021	-0,63%	-0,10	15,74	15,79	15,70	16,51	8M	2.293
25/08/2021	2,72%	0,42	15,84	15,54	15,32	15,84	6M	1.688
24/08/2021	0,78%	0,12	15,42	15,46	15,41	15,75	7M	1.932
23/08/2021	-1,10%	-0,17	15,30	15,82	15,30	16,40	12M	3.775
20/08/2021	-0,96%	-0,15	15,47	15,50	15,36	15,65	5M	1.897
19/08/2021	0,77%	0,12	15,62	15,25	15,03	15,72	9M	3.455
18/08/2021	-4,38%	-0,71	15,50	16,23	15,50	16,27	14M	4.948
17/08/2021	0,93%	0,15	16,21	16,06	15,69	16,43	19M	6.212
16/08/2021	-6,90%	-1,19	16,06	17,17	15,95	17,30	22M	4.859
13/08/2021	-4,43%	-0,80	17,25	18,10	17,25	18,20	13M	3.024
12/08/2021	-3,84%	-0,72	18,05	18,68	18,02	18,87	15M	2.690
11/08/2021	-1,05%	-0,20	18,77	19,10	18,66	19,13	7M	2.060
10/08/2021	-1,30%	-0,25	18,97	19,42	18,88	19,49	8M	2.379
09/08/2021	4,12%	0,76	19,22	18,41	18,29	19,30	11M	2.079
06/08/2021	1,48%	0,27	18,46	18,25	18,07	18,46	8M	1.914
05/08/2021	-0,87%	-0,16	18,19	18,48	18,19	18,79	7M	2.199
04/08/2021	-0,60%	-0,11	18,35	18,30	18,16	18,84	8M	2.965
03/08/2021	0,98%	0,18	18,46	18,24	17,85	18,56	19M	2.627
02/08/2021	1,27%	0,23	18,28	18,23	18,14	18,63	8M	2.150
30/07/2021	-2,43%	-0,45	18,05	18,41	17,96	18,41	8M	1.977
29/07/2021	1,20%	0,22	18,50	18,25	18,19	18,50	6M	1.145
28/07/2021	1,22%	0,22	18,28	18,11	18,03	18,49	9M	1.743
27/07/2021	-1,85%	-0,34	18,06	18,36	17,80	18,36	15M	2.517
26/07/2021	-1,13%	-0,21	18,40	18,60	18,35	18,71	4M	1.083
23/07/2021	-0,27%	-0,05	18,61	18,61	18,46	18,76	3M	827
22/07/2021	1,47%	0,27	18,66	18,39	18,32	18,76	13M	3.095
21/07/2021	-0,92%	-0,17	18,39	18,67	18,22	18,67	5M	1.404
20/07/2021	1,64%	0,30	18,56	18,26	18,17	18,71	5M	1.516
19/07/2021	-1,56%	-0,29	18,26	18,38	18,05	18,38	6M	1.539
16/07/2021	-0,86%	-0,16	18,55	18,80	18,40	18,80	8M	1.573
15/07/2021	-0,80%	-0,15	18,71	18,80	18,61	19,01	11M	1.870
14/07/2021	-0,95%	-0,18	18,86	19,26	18,73	19,50	10M	2.066
13/07/2021	2,42%	0,45	19,04	18,47	18,36	19,26	14M	2.411
12/07/2021	0,32%	0,06	18,59	18,59	18,35	18,64	6M	1.615
08/07/2021	-0,86%	-0,16	18,53	18,25	17,77	18,65	17M	3.269
07/07/2021	1,41%	0,26	18,69	18,48	18,25	18,69	9M	1.907
06/07/2021	-3,36%	-0,64	18,43	19,04	18,40	19,28	14M	3.153
05/07/2021	3,03%	0,56	19,07	18,74	18,51	19,10	8M	1.563
02/07/2021	0,65%	0,12	18,51	18,31	18,30	18,76	10M	3.514
01/07/2021	-2,54%	-0,48	18,39	18,94	18,19	18,95	16M	3.855
30/06/2021	0,53%	0,10	18,87	18,62	18,48	19,04	10M	2.047
29/06/2021	-1,21%	-0,23	18,77	18,89	18,57	18,94	8M	1.617
28/06/2021	2,98%	0,55	19,00	18,42	18,39	19,06	8M	1.544
25/06/2021	-1,97%	-0,37	18,45	18,87	18,25	19,16	10M	2.210
24/06/2021	2,67%	0,49	18,82	18,36	18,30	18,82	8M	2.137
23/06/2021	0,00%	0,00	18,33	18,32	18,19	18,64	6M	1.533
22/06/2021	-1,13%	-0,21	18,33	18,54	18,15	18,54	9M	2.008
21/06/2021	-0,80%	-0,15	18,54	18,70	18,48	18,85	6M	1.135
18/06/2021	1,19%	0,22	18,69	18,52	18,20	18,71	11M	2.512
17/06/2021	-0,91%	-0,17	18,47	18,64	18,15	18,65	12M	2.714
16/06/2021	1,30%	0,24	18,64	18,49	18,24	18,85	12M	2.651
15/06/2021	-2,02%	-0,38	18,40	18,78	18,30	18,82	12M	2.132
14/06/2021	-1,11%	-0,21	18,78	19,00	18,70	19,21	8M	1.988
11/06/2021	-2,42%	-0,47	18,99	19,56	18,95	19,61	5M	978
10/06/2021	0,21%	0,04	19,46	19,41	19,16	19,76	6M	1.589
09/06/2021	-0,15%	-0,03	19,42	19,42	19,11	19,55	12M	2.702
08/06/2021	-2,06%	-0,41	19,45	19,87	19,40	19,92	7M	1.762
07/06/2021	-0,30%	-0,06	19,86	19,93	19,73	20,05	8M	1.556
04/06/2021	-1,39%	-0,28	19,92	20,11	19,85	20,38	14M	3.621
02/06/2021	1,66%	0,33	20,20	19,87	19,73	20,62	15M	3.545
01/06/2021	0,10%	0,02	19,87	20,00	19,80	20,22	18M	3.393
31/05/2021	3,87%	0,74	19,85	19,20	19,10	19,93	10M	1.991
28/05/2021	-1,49%	-0,29	19,11	19,46	18,85	19,59	10M	2.127
27/05/2021	4,02%	0,75	19,40	18,66	18,52	19,48	10M	1.935
26/05/2021	1,47%	0,27	18,65	18,38	18,15	18,74	11M	2.223
25/05/2021	-1,02%	-0,19	18,38	18,56	18,38	18,81	7M	1.832
24/05/2021	-1,22%	-0,23	18,57	18,80	18,45	18,86	9M	1.720
21/05/2021	-1,05%	-0,20	18,80	18,94	18,65	19,00	6M	1.300
20/05/2021	-0,11%	-0,02	19,00	19,10	18,82	19,17	8M	2.055
19/05/2021	0,58%	0,11	19,02	18,70	18,70	19,39	15M	4.412
18/05/2021	-0,47%	-0,09	18,91	18,92	18,62	19,21	22M	5.648
17/05/2021	-2,51%	-0,49	19,00	19,46	18,90	19,67	45M	8.499
14/05/2021	-0,56%	-0,11	19,49	19,95	19,33	20,22	14M	2.764
13/05/2021	1,34%	0,26	19,60	19,35	18,99	19,97	17M	3.493
12/05/2021	-3,54%	-0,71	19,34	20,00	18,97	20,00	27M	3.893
11/05/2021	-1,43%	-0,29	20,05	20,12	19,40	20,34	17M	3.365
10/05/2021	0,54%	0,11	20,34	20,23	20,19	20,81	17M	3.482
07/05/2021	0,65%	0,13	20,23	20,25	20,09	20,60	21M	2.987
06/05/2021	-0,74%	-0,15	20,10	20,18	19,98	20,36	9M	2.066
05/05/2021	0,55%	0,11	20,25	20,40	19,91	20,46	11M	2.898
04/05/2021	-3,36%	-0,70	20,14	20,86	20,01	20,98	14M	3.743
03/05/2021	4,72%	0,94	20,84	19,90	19,62	21,18	31M	6.856
30/04/2021	-2,64%	-0,54	19,90	20,28	19,51	20,69	29M	6.774
29/04/2021	5,42%	1,05	20,44	19,49	19,16	20,80	26M	6.371
28/04/2021	0,94%	0,18	19,39	19,28	18,87	19,55	12M	2.980
27/04/2021	0,16%	0,03	19,21	19,17	18,92	19,72	11M	2.952
26/04/2021	0,26%	0,05	19,18	19,29	18,87	19,42	11M	2.878
23/04/2021	-2,40%	-0,47	19,13	19,66	18,81	20,11	21M	5.195
22/04/2021	6,29%	1,16	19,60	18,66	18,47	19,79	25M	5.816
20/04/2021	-1,91%	-0,36	18,44	18,90	18,29	19,14	19M	5.318
19/04/2021	-1,05%	-0,20	18,80	19,12	18,80	19,59	19M	5.117
16/04/2021	0,85%	0,16	19,00	19,21	18,43	19,44	38M	8.264
15/04/2021	13,77%	2,28	18,84	16,75	16,73	18,84	68M	14.405
14/04/2021	6,77%	1,05	16,56	15,56	15,49	16,66	35M	8.371
13/04/2021	-0,64%	-0,10	15,51	15,69	15,43	15,71	9M	3.191
12/04/2021	0,71%	0,11	15,61	15,54	15,33	15,74	8M	3.028
09/04/2021	-0,70%	-0,11	15,50	15,62	15,40	15,70	8M	2.447
08/04/2021	-0,64%	-0,10	15,61	15,72	15,55	15,75	6M	1.829
07/04/2021	-	-	15,71	15,90	15,69	16,00	5M	1.355

Date,Open,High,Low,Close,Volume
18-Oct-21,22.39,22.67,22.23,22.45,33815524
15-Oct-21,22.69,22.71,22.39,22.45,22140613
14-Oct-21,22.69,22.85,22.36,22.70,30786101
13-Oct-21,22.58,22.78,22.33,22.55,26565918
11-Oct-21,22.72,22.74,22.33,22.68,20730303
08-Oct-21,21.97,22.50,21.86,22.50,29038956
07-Oct-21,22.04,22.11,21.62,21.84,15206139
06-Oct-21,22.13,22.13,21.60,21.99,19426459
05-Oct-21,22.16,22.58,21.92,22.30,23839887
04-Oct-21,22.12,22.35,21.91,22.05,23235056
01-Oct-21,21.94,22.23,21.79,22.04,22082231
30-Sep-21,22.23,22.33,21.62,22.00,24277808
29-Sep-21,22.06,22.20,21.87,22.10,14776226
28-Sep-21,22.32,22.36,21.62,21.87,22060240
27-Sep-21,22.29,22.85,22.16,22.43,21531243
24-Sep-21,22.05,22.29,21.79,22.21,18818163
23-Sep-21,21.74,22.23,21.66,22.09,26265922
22-Sep-21,21.80,21.80,21.55,21.69,19071121
21-Sep-21,21.46,21.98,21.24,21.60,29615464
20-Sep-21,21.28,21.49,20.86,21.22,37717669
17-Sep-21,21.00,22.00,20.41,21.50,108709709
16-Sep-21,22.00,22.50,20.00,20.00,137947077
15-Sep-21,15.37,15.38,14.84,14.95,5428934
14-Sep-21,15.39,15.69,15.16,15.34,9720755
13-Sep-21,14.79,15.40,14.70,15.24,9377423
10-Sep-21,14.97,15.30,14.42,14.42,10581873
09-Sep-21,14.57,14.98,14.34,14.91,6462995
08-Sep-21,15.38,15.44,14.32,14.58,7075186
06-Sep-21,15.04,15.68,14.99,15.55,4471910
03-Sep-21,15.17,15.39,14.83,15.06,10792633
02-Sep-21,15.42,15.54,14.88,14.99,10131103
01-Sep-21,15.80,15.87,15.50,15.57,6769207
31-Aug-21,16.11,16.36,15.83,15.83,4837046
30-Aug-21,16.17,16.50,15.97,16.18,6092838
27-Aug-21,15.74,16.32,15.72,16.27,4656125
26-Aug-21,15.79,16.51,15.70,15.74,7753555
25-Aug-21,15.54,15.84,15.32,15.84,5655093
24-Aug-21,15.46,15.75,15.41,15.42,6781676
23-Aug-21,15.82,16.40,15.30,15.30,12208322
20-Aug-21,15.50,15.65,15.36,15.47,5040827
19-Aug-21,15.25,15.72,15.03,15.62,9146351
18-Aug-21,16.23,16.27,15.50,15.50,13843903
17-Aug-21,16.06,16.43,15.69,16.21,18597376
16-Aug-21,17.17,17.30,15.95,16.06,22094322
13-Aug-21,18.10,18.20,17.25,17.25,12713470
12-Aug-21,18.68,18.87,18.02,18.05,14630077
11-Aug-21,19.10,19.13,18.66,18.77,7157018
10-Aug-21,19.42,19.49,18.88,18.97,8473037
09-Aug-21,18.41,19.30,18.29,19.22,10508869
06-Aug-21,18.25,18.46,18.07,18.46,7845204
05-Aug-21,18.48,18.79,18.19,18.19,7428061
04-Aug-21,18.30,18.84,18.16,18.35,7949765
03-Aug-21,18.24,18.56,17.85,18.46,18721679
02-Aug-21,18.23,18.63,18.14,18.28,7596457
30-Jul-21,18.41,18.41,17.96,18.05,8179699
29-Jul-21,18.25,18.50,18.19,18.50,5537277
28-Jul-21,18.11,18.49,18.03,18.28,8856505
27-Jul-21,18.36,18.36,17.80,18.06,14544678
26-Jul-21,18.60,18.71,18.35,18.40,4362394
23-Jul-21,18.61,18.76,18.46,18.61,2963229
22-Jul-21,18.39,18.76,18.32,18.66,12763319
21-Jul-21,18.67,18.67,18.22,18.39,4858473
20-Jul-21,18.26,18.71,18.17,18.56,4957762
19-Jul-21,18.38,18.38,18.05,18.26,6253295
16-Jul-21,18.80,18.80,18.40,18.55,7582953
15-Jul-21,18.80,19.01,18.61,18.71,11165097
14-Jul-21,19.26,19.50,18.73,18.86,10374967
13-Jul-21,18.47,19.26,18.36,19.04,13670950
12-Jul-21,18.59,18.64,18.35,18.59,6473069
08-Jul-21,18.25,18.65,17.77,18.53,17428550
07-Jul-21,18.48,18.69,18.25,18.69,8552882
06-Jul-21,19.04,19.28,18.40,18.43,14208392
05-Jul-21,18.74,19.10,18.51,19.07,8397872
02-Jul-21,18.31,18.76,18.30,18.51,9567667
01-Jul-21,18.94,18.95,18.19,18.39,15726724
30-Jun-21,18.62,19.04,18.48,18.87,10438860
29-Jun-21,18.89,18.94,18.57,18.77,8125771
28-Jun-21,18.42,19.06,18.39,19.00,7505424
25-Jun-21,18.87,19.16,18.25,18.45,10191923
24-Jun-21,18.36,18.82,18.30,18.82,8204020
23-Jun-21,18.32,18.64,18.19,18.33,6351327
22-Jun-21,18.54,18.54,18.15,18.33,9025912
21-Jun-21,18.70,18.85,18.48,18.54,5547743
18-Jun-21,18.52,18.71,18.20,18.69,11356809
17-Jun-21,18.64,18.65,18.15,18.47,12162545
16-Jun-21,18.49,18.85,18.24,18.64,12386017
15-Jun-21,18.78,18.82,18.30,18.40,12186218
14-Jun-21,19.00,19.21,18.70,18.78,8482280
11-Jun-21,19.56,19.61,18.95,18.99,4648250
10-Jun-21,19.41,19.76,19.16,19.46,6409190
09-Jun-21,19.42,19.55,19.11,19.42,12165611
08-Jun-21,19.87,19.92,19.40,19.45,6768320
07-Jun-21,19.93,20.05,19.73,19.86,7591082
04-Jun-21,20.11,20.38,19.85,19.92,13544676
02-Jun-21,19.87,20.62,19.73,20.20,15020709
01-Jun-21,20.00,20.22,19.80,19.87,18157658
31-May-21,19.20,19.93,19.10,19.85,10149839
28-May-21,19.46,19.59,18.85,19.11,9737702
27-May-21,18.66,19.48,18.52,19.40,10135156
26-May-21,18.38,18.74,18.15,18.65,11132112
25-May-21,18.56,18.81,18.38,18.38,7259678
24-May-21,18.80,18.86,18.45,18.57,8814108
21-May-21,18.94,19.00,18.65,18.80,6054968
20-May-21,19.10,19.17,18.82,19.00,7979477
19-May-21,18.70,19.39,18.70,19.02,14923587
18-May-21,18.92,19.21,18.62,18.91,22443629
17-May-21,19.46,19.67,18.90,19.00,44742733
14-May-21,19.95,20.22,19.33,19.49,13820661
13-May-21,19.35,19.97,18.99,19.60,16652763
12-May-21,20.00,20.00,18.97,19.34,26534793
11-May-21,20.12,20.34,19.40,20.05,16964344
10-May-21,20.23,20.81,20.19,20.34,17021342
07-May-21,20.25,20.60,20.09,20.23,21369759
06-May-21,20.18,20.36,19.98,20.10,9324020
05-May-21,20.40,20.46,19.91,20.25,10888843
04-May-21,20.86,20.98,20.01,20.14,14355161
03-May-21,19.90,21.18,19.62,20.84,31163123
30-Apr-21,20.28,20.69,19.51,19.90,29379923
29-Apr-21,19.49,20.80,19.16,20.44,25693537
28-Apr-21,19.28,19.55,18.87,19.39,11791762
27-Apr-21,19.17,19.72,18.92,19.21,10719140
26-Apr-21,19.29,19.42,18.87,19.18,11097715
23-Apr-21,19.66,20.11,18.81,19.13,21248979
22-Apr-21,18.66,19.79,18.47,19.60,24951246
20-Apr-21,18.90,19.14,18.29,18.44,19424912
19-Apr-21,19.12,19.59,18.80,18.80,19026473
16-Apr-21,19.21,19.44,18.43,19.00,38330000
15-Apr-21,16.75,18.84,16.73,18.84,67969197
14-Apr-21,15.56,16.66,15.49,16.56,34830518
13-Apr-21,15.69,15.71,15.43,15.51,8867954
12-Apr-21,15.54,15.74,15.33,15.61,8484552
09-Apr-21,15.62,15.70,15.40,15.50,7640045
08-Apr-21,15.72,15.75,15.55,15.61,5625641
07-Apr-21,15.90,16.00,15.69,15.71,4511593

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LOGN3

cotações, gráficos e mais...