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
20/05/2025	0,00%	0,00	24,77	24,83	24,62	24,88	491K	67
19/05/2025	0,49%	0,12	24,77	24,58	24,57	24,86	198K	45
16/05/2025	-0,20%	-0,05	24,65	24,66	24,60	25,10	428K	117
15/05/2025	-0,16%	-0,04	24,70	24,50	24,50	25,13	709K	143
14/05/2025	-0,44%	-0,11	24,74	24,30	24,30	25,00	492K	94
13/05/2025	8,52%	1,95	24,85	23,02	22,77	24,87	1M	268
12/05/2025	1,28%	0,29	22,90	22,61	22,40	22,90	147K	46

09/05/2025	0,00%	0,00	22,61	22,65	22,61	22,77	132K	40
08/05/2025	1,07%	0,24	22,61	22,50	22,40	23,01	549K	115
07/05/2025	0,04%	0,01	22,37	22,30	22,25	22,50	503K	129
06/05/2025	0,04%	0,01	22,36	22,41	22,36	22,64	255K	69
05/05/2025	-0,67%	-0,15	22,35	22,32	22,20	22,37	556K	64
02/05/2025	0,81%	0,18	22,50	22,50	22,28	22,50	571K	103
30/04/2025	0,59%	0,13	22,32	22,19	22,15	22,45	401K	40
29/04/2025	-0,36%	-0,08	22,19	22,28	21,77	22,94	644K	54
28/04/2025	0,09%	0,02	22,27	22,23	22,13	22,84	480K	92
25/04/2025	-0,09%	-0,02	22,25	22,10	22,07	22,41	109K	35
24/04/2025	1,23%	0,27	22,27	21,90	21,90	22,46	211K	42
23/04/2025	2,33%	0,50	22,00	21,65	21,32	22,00	502K	90
22/04/2025	1,18%	0,25	21,50	21,25	21,25	21,50	87K	22
17/04/2025	0,28%	0,06	21,25	21,24	21,19	21,39	522K	75
16/04/2025	0,05%	0,01	21,19	21,12	21,10	21,33	157K	24
15/04/2025	-0,19%	-0,04	21,18	21,40	21,15	21,40	199K	53
14/04/2025	0,00%	0,00	21,22	21,24	21,22	21,40	128K	39
11/04/2025	-0,05%	-0,01	21,22	21,29	21,19	21,36	189K	51
10/04/2025	-1,80%	-0,39	21,23	21,35	20,88	21,41	552K	117
09/04/2025	2,56%	0,54	21,62	21,13	21,00	21,62	451K	103
08/04/2025	-0,05%	-0,01	21,08	20,54	20,54	21,19	596K	99
07/04/2025	-0,38%	-0,08	21,09	20,75	20,65	21,29	938K	256
04/04/2025	-1,31%	-0,28	21,17	21,01	21,00	21,24	380K	79
03/04/2025	2,14%	0,45	21,45	21,01	21,00	21,45	494K	152
02/04/2025	-0,47%	-0,10	21,00	20,74	20,74	21,14	443K	179
01/04/2025	0,24%	0,05	21,10	21,32	20,90	21,32	2M	279
31/03/2025	-0,05%	-0,01	21,05	21,08	20,99	21,40	625K	150
28/03/2025	-1,13%	-0,24	21,06	21,21	20,65	21,21	521K	107
27/03/2025	-1,39%	-0,30	21,30	21,69	21,22	21,70	298K	82
26/03/2025	-0,37%	-0,08	21,60	21,56	21,56	21,75	947K	342
25/03/2025	0,46%	0,10	21,68	21,59	21,58	21,79	1M	428
24/03/2025	-1,01%	-0,22	21,58	21,94	21,55	21,94	1M	357
21/03/2025	-1,49%	-0,33	21,80	22,03	21,80	22,07	1M	375
20/03/2025	0,05%	0,01	22,13	22,16	22,02	22,21	568K	100
19/03/2025	-0,58%	-0,13	22,12	22,49	22,10	22,65	724K	223
18/03/2025	3,01%	0,65	22,25	21,74	21,74	22,49	1M	222
17/03/2025	0,47%	0,10	21,60	21,76	21,60	21,91	2M	469
14/03/2025	0,28%	0,06	21,50	21,23	21,12	21,99	887K	228
13/03/2025	2,14%	0,45	21,44	20,98	20,98	21,44	222K	84
12/03/2025	0,19%	0,04	20,99	21,16	20,95	21,30	1M	526
11/03/2025	-0,76%	-0,16	20,95	21,11	20,94	21,21	1M	434
10/03/2025	-1,45%	-0,31	21,11	21,32	21,05	21,50	521K	131
07/03/2025	0,94%	0,20	21,42	21,28	20,40	21,42	2M	542
06/03/2025	-1,53%	-0,33	21,22	21,15	21,15	21,83	965K	355
05/03/2025	-0,92%	-0,20	21,55	21,35	20,90	21,60	527K	175
28/02/2025	-1,14%	-0,25	21,75	21,97	21,50	22,01	3M	482
27/02/2025	4,22%	0,89	22,00	21,56	21,31	22,28	2M	479
26/02/2025	0,19%	0,04	21,11	20,88	20,71	21,52	943K	191
25/02/2025	1,79%	0,37	21,07	20,75	20,67	21,18	597K	209
24/02/2025	-0,91%	-0,19	20,70	20,94	20,70	21,22	1M	525
21/02/2025	-1,00%	-0,21	20,89	21,04	20,49	21,11	579K	171
20/02/2025	-1,40%	-0,30	21,10	21,40	20,90	21,65	717K	157
19/02/2025	-0,47%	-0,10	21,40	21,24	21,24	21,70	551K	177
18/02/2025	-3,28%	-0,73	21,50	21,91	21,50	22,20	763K	286
17/02/2025	2,11%	0,46	22,23	21,76	21,76	22,40	2M	143
14/02/2025	3,13%	0,66	21,77	21,11	21,01	21,77	1M	300
13/02/2025	0,72%	0,15	21,11	20,87	20,87	21,15	540K	182
12/02/2025	0,53%	0,11	20,96	20,89	20,50	20,96	502K	129
11/02/2025	0,19%	0,04	20,85	20,59	20,59	21,26	923K	197
10/02/2025	0,53%	0,11	20,81	20,75	20,74	20,94	206K	62
07/02/2025	-1,52%	-0,32	20,70	21,10	20,67	21,10	611K	155
06/02/2025	2,84%	0,58	21,02	20,67	20,50	21,05	872K	192
05/02/2025	-2,53%	-0,53	20,44	20,81	20,44	20,98	1M	279
04/02/2025	0,38%	0,08	20,97	20,87	20,65	21,27	1M	311
03/02/2025	-0,24%	-0,05	20,89	20,65	20,31	21,10	1M	235
31/01/2025	1,65%	0,34	20,94	20,56	20,56	21,20	2M	408
30/01/2025	3,36%	0,67	20,60	20,13	20,13	21,18	2M	513
29/01/2025	-0,20%	-0,04	19,93	20,00	19,93	20,23	1M	255
28/01/2025	-0,55%	-0,11	19,97	20,10	19,97	20,16	234K	53
27/01/2025	0,05%	0,01	20,08	20,37	19,98	20,37	620K	125
24/01/2025	1,11%	0,22	20,07	20,06	19,95	20,08	390K	112
23/01/2025	-0,65%	-0,13	19,85	20,00	19,84	20,09	1M	427
22/01/2025	-0,10%	-0,02	19,98	19,99	19,90	20,10	260K	106
21/01/2025	0,76%	0,15	20,00	20,00	19,81	20,06	399K	161
20/01/2025	-1,24%	-0,25	19,85	20,12	19,85	20,20	516K	160
17/01/2025	0,60%	0,12	20,10	19,78	19,75	20,18	526K	215
16/01/2025	-0,60%	-0,12	19,98	20,20	19,88	20,20	520K	217
15/01/2025	0,40%	0,08	20,10	19,89	19,88	20,25	806K	218
14/01/2025	0,91%	0,18	20,02	19,85	19,68	20,25	1M	390
13/01/2025	-1,00%	-0,20	19,84	20,02	19,62	20,02	650K	200
10/01/2025	-4,11%	-0,86	20,04	20,75	20,02	20,85	1M	346
09/01/2025	-0,62%	-0,13	20,90	21,19	20,81	21,23	538K	138
08/01/2025	-2,19%	-0,47	21,03	21,30	20,78	21,38	1M	433
07/01/2025	6,86%	1,38	21,50	20,10	20,09	21,50	4M	584
06/01/2025	-0,64%	-0,13	20,12	20,88	20,12	20,88	587K	178
03/01/2025	-0,15%	-0,03	20,25	20,30	20,08	20,58	613K	227
02/01/2025	-2,12%	-0,44	20,28	20,51	20,01	20,70	996K	258
30/12/2024	-0,05%	-0,01	20,72	20,94	20,30	21,29	1M	428
27/12/2024	1,82%	0,37	20,73	20,38	20,38	20,75	208K	55
26/12/2024	-0,29%	-0,06	20,36	20,35	20,02	20,80	1M	317
23/12/2024	0,59%	0,12	20,42	20,34	20,11	20,89	2M	400
20/12/2024	2,78%	0,55	20,30	19,61	19,56	20,30	22M	479
19/12/2024	0,77%	0,15	19,75	19,69	19,31	19,86	1M	283
18/12/2024	-2,73%	-0,55	19,60	19,90	19,55	20,12	3M	496
17/12/2024	1,26%	0,25	20,15	19,92	19,71	20,22	2M	500
16/12/2024	-0,50%	-0,10	19,90	19,97	19,74	20,29	2M	354
13/12/2024	1,37%	0,27	20,00	19,70	19,70	20,39	2M	486
12/12/2024	-1,35%	-0,27	19,73	19,81	19,38	20,01	1M	574
11/12/2024	0,86%	0,17	20,00	20,00	19,70	20,18	2M	489
10/12/2024	-1,93%	-0,39	19,83	20,31	19,76	20,52	2M	605
09/12/2024	0,85%	0,17	20,22	20,22	20,07	20,80	2M	353
06/12/2024	0,25%	0,05	20,05	19,95	19,81	20,25	3M	646
05/12/2024	1,16%	0,23	20,00	19,98	19,80	20,86	2M	511
04/12/2024	-1,10%	-0,22	19,77	19,97	19,66	20,01	1M	279
03/12/2024	1,47%	0,29	19,99	19,70	19,41	19,99	1M	313
02/12/2024	-1,30%	-0,26	19,70	19,79	19,63	20,77	3M	790
29/11/2024	0,81%	0,16	19,96	20,10	19,25	20,10	2M	503
28/11/2024	-2,80%	-0,57	19,80	20,64	19,68	20,75	3M	819
27/11/2024	-0,54%	-0,11	20,37	20,77	20,10	21,15	15M	1.099
26/11/2024	-4,61%	-0,99	20,48	21,47	20,40	21,47	13M	1.368
25/11/2024	-2,59%	-0,57	21,47	22,00	21,33	22,14	5M	777
22/11/2024	2,13%	0,46	22,04	21,62	21,35	22,47	5M	1.156
21/11/2024	-4,09%	-0,92	21,58	22,22	21,58	23,06	2M	650
19/11/2024	-1,88%	-0,43	22,50	23,01	22,09	23,08	2M	525
18/11/2024	-2,88%	-0,68	22,93	24,18	22,93	24,18	2M	540
14/11/2024	0,43%	0,10	23,61	23,80	23,60	24,39	2M	237
13/11/2024	-8,49%	-2,18	23,51	25,48	23,51	25,91	3M	653
12/11/2024	2,80%	0,70	25,69	25,15	24,50	25,69	841K	155
11/11/2024	1,13%	0,28	24,99	24,70	24,51	25,97	2M	394
08/11/2024	0,86%	0,21	24,71	24,40	24,36	25,20	1M	200
07/11/2024	-2,82%	-0,71	24,50	25,37	24,50	25,50	3M	294
06/11/2024	0,12%	0,03	25,21	25,02	24,72	25,49	4M	520
05/11/2024	0,24%	0,06	25,18	25,02	25,00	25,74	2M	324
04/11/2024	-3,24%	-0,84	25,12	25,99	25,12	26,20	804K	235
01/11/2024	-1,78%	-0,47	25,96	26,08	24,48	26,08	1M	450
31/10/2024	5,64%	1,41	26,43	25,40	25,40	26,43	478K	126
30/10/2024	-	-	25,02	25,97	25,02	26,44	1M	272

Date,Open,High,Low,Close,Volume
20-May-25,24.83,24.88,24.62,24.77,490602
19-May-25,24.58,24.86,24.57,24.77,197969
16-May-25,24.66,25.10,24.60,24.65,428468
15-May-25,24.50,25.13,24.50,24.70,709063
14-May-25,24.30,25.00,24.30,24.74,492085
13-May-25,23.02,24.87,22.77,24.85,1203625
12-May-25,22.61,22.90,22.40,22.90,146799
09-May-25,22.65,22.77,22.61,22.61,131505
08-May-25,22.50,23.01,22.40,22.61,549053
07-May-25,22.30,22.50,22.25,22.37,503071
06-May-25,22.41,22.64,22.36,22.36,255363
05-May-25,22.32,22.37,22.20,22.35,555956
02-May-25,22.50,22.50,22.28,22.50,571273
30-Apr-25,22.19,22.45,22.15,22.32,401170
29-Apr-25,22.28,22.94,21.77,22.19,644272
28-Apr-25,22.23,22.84,22.13,22.27,479767
25-Apr-25,22.10,22.41,22.07,22.25,109116
24-Apr-25,21.90,22.46,21.90,22.27,210800
23-Apr-25,21.65,22.00,21.32,22.00,501722
22-Apr-25,21.25,21.50,21.25,21.50,87441
17-Apr-25,21.24,21.39,21.19,21.25,521832
16-Apr-25,21.12,21.33,21.10,21.19,156934
15-Apr-25,21.40,21.40,21.15,21.18,199208
14-Apr-25,21.24,21.40,21.22,21.22,127559
11-Apr-25,21.29,21.36,21.19,21.22,189068
10-Apr-25,21.35,21.41,20.88,21.23,551574
09-Apr-25,21.13,21.62,21.00,21.62,450798
08-Apr-25,20.54,21.19,20.54,21.08,596060
07-Apr-25,20.75,21.29,20.65,21.09,938424
04-Apr-25,21.01,21.24,21.00,21.17,380468
03-Apr-25,21.01,21.45,21.00,21.45,494485
02-Apr-25,20.74,21.14,20.74,21.00,443042
01-Apr-25,21.32,21.32,20.90,21.10,2442101
31-Mar-25,21.08,21.40,20.99,21.05,625111
28-Mar-25,21.21,21.21,20.65,21.06,520779
27-Mar-25,21.69,21.70,21.22,21.30,297600
26-Mar-25,21.56,21.75,21.56,21.60,946746
25-Mar-25,21.59,21.79,21.58,21.68,1041062
24-Mar-25,21.94,21.94,21.55,21.58,1160871
21-Mar-25,22.03,22.07,21.80,21.80,1273917
20-Mar-25,22.16,22.21,22.02,22.13,567911
19-Mar-25,22.49,22.65,22.10,22.12,723519
18-Mar-25,21.74,22.49,21.74,22.25,1355624
17-Mar-25,21.76,21.91,21.60,21.60,1951488
14-Mar-25,21.23,21.99,21.12,21.50,887358
13-Mar-25,20.98,21.44,20.98,21.44,222439
12-Mar-25,21.16,21.30,20.95,20.99,1322133
11-Mar-25,21.11,21.21,20.94,20.95,1166629
10-Mar-25,21.32,21.50,21.05,21.11,521292
07-Mar-25,21.28,21.42,20.40,21.42,1779328
06-Mar-25,21.15,21.83,21.15,21.22,964963
05-Mar-25,21.35,21.60,20.90,21.55,526640
28-Feb-25,21.97,22.01,21.50,21.75,2744926
27-Feb-25,21.56,22.28,21.31,22.00,1523046
26-Feb-25,20.88,21.52,20.71,21.11,943165
25-Feb-25,20.75,21.18,20.67,21.07,596974
24-Feb-25,20.94,21.22,20.70,20.70,1352858
21-Feb-25,21.04,21.11,20.49,20.89,578934
20-Feb-25,21.40,21.65,20.90,21.10,716949
19-Feb-25,21.24,21.70,21.24,21.40,550713
18-Feb-25,21.91,22.20,21.50,21.50,762814
17-Feb-25,21.76,22.40,21.76,22.23,1781794
14-Feb-25,21.11,21.77,21.01,21.77,1473273
13-Feb-25,20.87,21.15,20.87,21.11,540207
12-Feb-25,20.89,20.96,20.50,20.96,501685
11-Feb-25,20.59,21.26,20.59,20.85,923433
10-Feb-25,20.75,20.94,20.74,20.81,206138
07-Feb-25,21.10,21.10,20.67,20.70,610670
06-Feb-25,20.67,21.05,20.50,21.02,871541
05-Feb-25,20.81,20.98,20.44,20.44,1053165
04-Feb-25,20.87,21.27,20.65,20.97,1081420
03-Feb-25,20.65,21.10,20.31,20.89,1090109
31-Jan-25,20.56,21.20,20.56,20.94,2117237
30-Jan-25,20.13,21.18,20.13,20.60,1799542
29-Jan-25,20.00,20.23,19.93,19.93,1000740
28-Jan-25,20.10,20.16,19.97,19.97,234200
27-Jan-25,20.37,20.37,19.98,20.08,620261
24-Jan-25,20.06,20.08,19.95,20.07,389896
23-Jan-25,20.00,20.09,19.84,19.85,1124660
22-Jan-25,19.99,20.10,19.90,19.98,259779
21-Jan-25,20.00,20.06,19.81,20.00,398801
20-Jan-25,20.12,20.20,19.85,19.85,515816
17-Jan-25,19.78,20.18,19.75,20.10,525601
16-Jan-25,20.20,20.20,19.88,19.98,519715
15-Jan-25,19.89,20.25,19.88,20.10,806098
14-Jan-25,19.85,20.25,19.68,20.02,1043900
13-Jan-25,20.02,20.02,19.62,19.84,650181
10-Jan-25,20.75,20.85,20.02,20.04,1009242
09-Jan-25,21.19,21.23,20.81,20.90,537994
08-Jan-25,21.30,21.38,20.78,21.03,1365506
07-Jan-25,20.10,21.50,20.09,21.50,3581321
06-Jan-25,20.88,20.88,20.12,20.12,587325
03-Jan-25,20.30,20.58,20.08,20.25,612793
02-Jan-25,20.51,20.70,20.01,20.28,996157
30-Dec-24,20.94,21.29,20.30,20.72,1485493
27-Dec-24,20.38,20.75,20.38,20.73,208055
26-Dec-24,20.35,20.80,20.02,20.36,1289988
23-Dec-24,20.34,20.89,20.11,20.42,1648427
20-Dec-24,19.61,20.30,19.56,20.30,21994361
19-Dec-24,19.69,19.86,19.31,19.75,1454737
18-Dec-24,19.90,20.12,19.55,19.60,3245677
17-Dec-24,19.92,20.22,19.71,20.15,2000628
16-Dec-24,19.97,20.29,19.74,19.90,2333440
13-Dec-24,19.70,20.39,19.70,20.00,2361829
12-Dec-24,19.81,20.01,19.38,19.73,1483466
11-Dec-24,20.00,20.18,19.70,20.00,2157722
10-Dec-24,20.31,20.52,19.76,19.83,2190661
09-Dec-24,20.22,20.80,20.07,20.22,2067689
06-Dec-24,19.95,20.25,19.81,20.05,2599789
05-Dec-24,19.98,20.86,19.80,20.00,2058986
04-Dec-24,19.97,20.01,19.66,19.77,1215598
03-Dec-24,19.70,19.99,19.41,19.99,1322680
02-Dec-24,19.79,20.77,19.63,19.70,3159277
29-Nov-24,20.10,20.10,19.25,19.96,1707506
28-Nov-24,20.64,20.75,19.68,19.80,3280195
27-Nov-24,20.77,21.15,20.10,20.37,15400437
26-Nov-24,21.47,21.47,20.40,20.48,12927470
25-Nov-24,22.00,22.14,21.33,21.47,5252500
22-Nov-24,21.62,22.47,21.35,22.04,4644644
21-Nov-24,22.22,23.06,21.58,21.58,2469317
19-Nov-24,23.01,23.08,22.09,22.50,2165748
18-Nov-24,24.18,24.18,22.93,22.93,2265867
14-Nov-24,23.80,24.39,23.60,23.61,1567472
13-Nov-24,25.48,25.91,23.51,23.51,3497606
12-Nov-24,25.15,25.69,24.50,25.69,841063
11-Nov-24,24.70,25.97,24.51,24.99,2311556
08-Nov-24,24.40,25.20,24.36,24.71,1380228
07-Nov-24,25.37,25.50,24.50,24.50,2716764
06-Nov-24,25.02,25.49,24.72,25.21,3642377
05-Nov-24,25.02,25.74,25.00,25.18,1571007
04-Nov-24,25.99,26.20,25.12,25.12,804353
01-Nov-24,26.08,26.08,24.48,25.96,1389608
31-Oct-24,25.40,26.43,25.40,26.43,477535
30-Oct-24,25.97,26.44,25.02,25.02,1110900

*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: LOGN3