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
04/07/2022	-0,58%	-0,17	29,38	29,31	29,15	30,12	5M	1.137
01/07/2022	-2,60%	-0,79	29,55	30,45	29,25	30,49	13M	2.342
30/06/2022	-1,20%	-0,37	30,34	30,19	29,88	30,91	7M	1.461
29/06/2022	-1,10%	-0,34	30,71	31,08	30,13	31,14	5M	970
28/06/2022	-1,27%	-0,40	31,05	31,65	30,55	32,11	9M	1.786
27/06/2022	-0,47%	-0,15	31,45	31,70	31,32	31,84	7M	1.194
24/06/2022	0,00%	0,00	31,60	31,86	31,15	32,25	6M	1.521
23/06/2022	-0,97%	-0,31	31,60	32,13	31,41	32,13	6M	1.157
22/06/2022	-0,13%	-0,04	31,91	31,78	31,62	32,70	6M	1.048
21/06/2022	-0,03%	-0,01	31,95	32,14	31,42	32,17	6M	1.311
20/06/2022	-1,93%	-0,63	31,96	32,50	31,80	32,65	8M	1.613

17/06/2022	-0,70%	-0,23	32,59	32,31	31,67	32,94	8M	1.522
15/06/2022	1,02%	0,33	32,82	32,77	32,33	33,76	15M	2.656
14/06/2022	-0,91%	-0,30	32,49	32,91	32,19	33,03	8M	1.643
13/06/2022	-2,53%	-0,85	32,79	33,20	32,62	33,38	12M	2.105
10/06/2022	-1,44%	-0,49	33,64	33,80	33,13	33,93	7M	1.293
09/06/2022	0,65%	0,22	34,13	33,93	33,30	34,32	5M	856
08/06/2022	-0,64%	-0,22	33,91	33,93	33,55	34,27	3M	671
07/06/2022	0,00%	0,00	34,13	34,01	33,50	34,22	4M	703
06/06/2022	0,03%	0,01	34,13	34,08	33,75	34,26	3M	714
03/06/2022	-1,47%	-0,51	34,12	34,41	33,72	34,65	7M	1.314
02/06/2022	0,64%	0,22	34,63	34,65	34,29	34,78	5M	935
01/06/2022	1,09%	0,37	34,41	34,04	33,89	35,40	13M	1.986
31/05/2022	1,22%	0,41	34,04	33,90	33,62	34,43	12M	2.665
30/05/2022	0,03%	0,01	33,63	34,15	32,93	34,15	4M	787
27/05/2022	-1,26%	-0,43	33,62	34,29	33,14	34,29	7M	1.462
26/05/2022	0,44%	0,15	34,05	34,00	33,40	34,16	6M	977
25/05/2022	2,36%	0,78	33,90	33,20	32,82	34,07	12M	1.838
24/05/2022	3,63%	1,16	33,12	32,00	32,00	33,40	16M	2.748
23/05/2022	-0,75%	-0,24	31,96	32,44	31,80	32,56	6M	1.392
20/05/2022	5,85%	1,78	32,20	30,64	30,24	32,53	15M	2.695
19/05/2022	0,50%	0,15	30,42	30,48	30,28	30,64	6M	1.169
18/05/2022	2,54%	0,75	30,27	29,67	29,12	30,30	7M	1.201
17/05/2022	2,64%	0,76	29,52	29,00	28,96	30,13	10M	2.236
16/05/2022	0,21%	0,06	28,76	28,80	28,36	29,20	13M	2.832
13/05/2022	-3,46%	-1,03	28,70	29,97	28,06	29,97	21M	3.905
12/05/2022	4,02%	1,15	29,73	28,55	28,22	29,84	11M	2.556
11/05/2022	6,17%	1,66	28,58	26,74	26,54	28,83	7M	1.487
10/05/2022	4,75%	1,22	26,92	25,78	25,78	26,99	6M	1.298
09/05/2022	-2,24%	-0,59	25,70	25,90	25,65	26,06	8M	2.118
06/05/2022	-3,02%	-0,82	26,29	27,00	26,00	27,00	8M	2.089
05/05/2022	0,00%	0,00	27,11	26,84	26,44	27,18	6M	1.721
04/05/2022	4,31%	1,12	27,11	25,80	25,61	27,11	5M	1.259
03/05/2022	1,33%	0,34	25,99	25,75	25,46	26,08	8M	2.011
02/05/2022	-2,77%	-0,73	25,65	26,45	25,31	26,46	24M	5.406
29/04/2022	-3,09%	-0,84	26,38	27,56	26,00	27,57	18M	3.497
28/04/2022	2,95%	0,78	27,22	26,48	26,25	27,43	7M	1.757
27/04/2022	1,11%	0,29	26,44	26,27	26,24	26,73	6M	1.305
26/04/2022	-2,10%	-0,56	26,15	26,50	25,93	26,75	10M	2.465
25/04/2022	0,00%	0,00	26,71	26,38	25,90	26,75	11M	2.305
22/04/2022	-2,52%	-0,69	26,71	27,19	26,38	27,31	18M	2.825
20/04/2022	0,55%	0,15	27,40	27,25	26,54	27,91	6M	1.435
19/04/2022	-3,47%	-0,98	27,25	28,18	27,20	28,38	10M	1.610
18/04/2022	-2,45%	-0,71	28,23	28,81	28,07	29,42	8M	1.892
14/04/2022	0,00%	0,00	28,94	28,93	28,41	29,49	12M	3.312
13/04/2022	4,86%	1,34	28,94	27,71	27,31	29,49	255M	3.234
12/04/2022	1,06%	0,29	27,60	27,56	27,45	27,73	18M	1.538
11/04/2022	0,11%	0,03	27,31	27,09	26,99	27,58	9M	1.608
08/04/2022	-2,33%	-0,65	27,28	27,84	27,20	27,89	5M	871
07/04/2022	-1,86%	-0,53	27,93	28,40	27,72	28,57	10M	1.722
06/04/2022	-1,69%	-0,49	28,46	28,94	28,19	28,94	7M	1.858
05/04/2022	1,33%	0,38	28,95	28,58	28,14	29,10	10M	1.762
04/04/2022	0,25%	0,07	28,57	28,52	27,90	28,63	9M	2.207
01/04/2022	1,10%	0,31	28,50	28,49	28,08	28,63	10M	2.049
31/03/2022	1,04%	0,29	28,19	27,90	27,52	28,25	12M	2.575
30/03/2022	5,05%	1,34	27,90	26,72	26,43	27,90	19M	2.800
29/03/2022	2,31%	0,60	26,56	26,21	25,89	26,74	12M	2.321
28/03/2022	0,82%	0,21	25,96	25,60	25,44	26,09	9M	1.630
25/03/2022	0,00%	0,00	25,75	25,75	25,58	25,85	4M	1.040
24/03/2022	0,43%	0,11	25,75	25,60	25,25	25,78	6M	1.237
23/03/2022	0,55%	0,14	25,64	25,55	25,18	25,71	5M	1.024
22/03/2022	1,31%	0,33	25,50	25,17	25,15	25,59	3M	623
21/03/2022	-0,40%	-0,10	25,17	25,42	24,71	25,85	7M	1.302
18/03/2022	0,56%	0,14	25,27	25,13	24,94	25,38	5M	1.101
17/03/2022	-0,24%	-0,06	25,13	25,10	24,47	25,27	10M	1.950
16/03/2022	0,88%	0,22	25,19	24,89	24,85	25,42	8M	1.647
15/03/2022	3,22%	0,78	24,97	23,89	23,71	25,13	10M	2.237
14/03/2022	-2,38%	-0,59	24,19	24,85	24,07	24,96	11M	1.864
11/03/2022	-1,39%	-0,35	24,78	25,19	24,42	25,19	6M	1.181
10/03/2022	0,08%	0,02	25,13	24,85	24,81	25,28	6M	1.099
09/03/2022	0,76%	0,19	25,11	24,80	24,75	25,72	5M	1.131
08/03/2022	-0,52%	-0,13	24,92	25,01	24,72	25,49	9M	1.858
07/03/2022	2,33%	0,57	25,05	24,49	24,30	25,05	9M	2.049
04/03/2022	-2,47%	-0,62	24,48	25,10	24,22	25,10	22M	2.986
03/03/2022	1,05%	0,26	25,10	24,94	24,75	25,10	9M	1.532
02/03/2022	-0,44%	-0,11	24,84	25,20	24,52	25,20	8M	1.494
25/02/2022	0,20%	0,05	24,95	24,80	24,50	25,08	9M	1.891
24/02/2022	0,12%	0,03	24,90	24,30	23,89	25,00	8M	1.575
23/02/2022	-2,01%	-0,51	24,87	25,38	24,57	25,54	18M	2.738
22/02/2022	1,93%	0,48	25,38	25,29	24,99	26,32	17M	2.601
21/02/2022	-3,49%	-0,90	24,90	25,90	24,83	25,92	28M	2.892
18/02/2022	-1,53%	-0,40	25,80	26,66	25,71	26,77	11M	1.964
17/02/2022	0,19%	0,05	26,20	26,16	26,11	26,78	11M	2.366
16/02/2022	2,99%	0,76	26,15	25,55	25,44	26,23	10M	1.379
15/02/2022	0,55%	0,14	25,39	25,30	25,10	25,57	10M	2.010
14/02/2022	4,17%	1,01	25,25	24,46	24,19	25,46	14M	2.929
11/02/2022	-0,04%	-0,01	24,24	24,37	23,96	24,63	14M	2.907
10/02/2022	0,21%	0,05	24,25	24,20	24,00	24,43	11M	1.354
09/02/2022	0,83%	0,20	24,20	24,07	23,79	24,35	7M	1.705
08/02/2022	2,70%	0,63	24,00	23,38	23,38	24,40	11M	2.424
07/02/2022	0,26%	0,06	23,37	23,30	22,48	23,64	16M	3.162
04/02/2022	2,78%	0,63	23,31	22,68	22,14	23,31	7M	1.783
03/02/2022	0,62%	0,14	22,68	22,50	22,22	22,86	10M	2.334
02/02/2022	-0,35%	-0,08	22,54	22,38	22,38	22,85	9M	2.102
01/02/2022	1,98%	0,44	22,62	22,39	21,85	22,63	11M	2.410
31/01/2022	3,74%	0,80	22,18	21,59	21,56	22,33	14M	2.957
28/01/2022	1,91%	0,40	21,38	20,74	20,70	21,38	6M	1.364
27/01/2022	1,40%	0,29	20,98	20,75	20,75	21,37	7M	1.734
26/01/2022	0,00%	0,00	20,69	20,90	20,59	20,90	13M	2.448
25/01/2022	0,63%	0,13	20,69	20,45	20,45	20,80	10M	2.149
24/01/2022	-1,58%	-0,33	20,56	20,90	20,45	20,90	14M	3.120
21/01/2022	-1,32%	-0,28	20,89	21,06	20,59	21,06	13M	3.494
20/01/2022	3,02%	0,62	21,17	20,68	20,49	21,23	14M	4.294
19/01/2022	-0,77%	-0,16	20,55	20,78	20,43	20,99	17M	3.495
18/01/2022	-6,08%	-1,34	20,71	21,93	20,64	22,04	22M	5.039
17/01/2022	2,94%	0,63	22,05	21,47	21,15	22,17	16M	4.084
14/01/2022	1,56%	0,33	21,42	20,70	20,30	22,57	62M	12.304
13/01/2022	-12,85%	-3,11	21,09	24,15	20,76	24,27	33M	5.605
12/01/2022	1,30%	0,31	24,20	23,72	23,72	24,25	20M	4.025
11/01/2022	0,59%	0,14	23,89	23,60	23,36	23,89	13M	2.162
10/01/2022	-0,21%	-0,05	23,75	23,75	23,05	23,78	20M	4.396
07/01/2022	0,59%	0,14	23,80	23,69	23,49	23,80	9M	1.645
06/01/2022	-0,04%	-0,01	23,66	23,70	23,19	23,70	18M	3.543
05/01/2022	-0,38%	-0,09	23,67	23,75	23,53	23,86	25M	4.196
04/01/2022	0,25%	0,06	23,76	23,87	23,51	23,98	27M	3.714
03/01/2022	0,42%	0,10	23,70	23,70	23,50	23,88	16M	3.150
30/12/2021	0,43%	0,10	23,60	23,50	23,47	23,79	48M	2.208
29/12/2021	1,29%	0,30	23,50	23,13	23,05	23,52	12M	2.285
28/12/2021	0,43%	0,10	23,20	23,15	22,93	23,20	17M	1.826
27/12/2021	0,83%	0,19	23,10	22,97	22,83	23,18	11M	2.404
23/12/2021	0,48%	0,11	22,91	22,83	22,59	22,95	10M	1.563
22/12/2021	0,09%	0,02	22,80	22,73	22,65	22,83	11M	1.905
21/12/2021	0,13%	0,03	22,78	22,95	22,67	22,95	8M	1.689
20/12/2021	-	-	22,75	22,68	22,58	22,95	12M	2.967

Date,Open,High,Low,Close,Volume
04-Jul-22,29.31,30.12,29.15,29.38,4575975
01-Jul-22,30.45,30.49,29.25,29.55,12645976
30-Jun-22,30.19,30.91,29.88,30.34,7320105
29-Jun-22,31.08,31.14,30.13,30.71,5108136
28-Jun-22,31.65,32.11,30.55,31.05,8594009
27-Jun-22,31.70,31.84,31.32,31.45,6616979
24-Jun-22,31.86,32.25,31.15,31.60,6093767
23-Jun-22,32.13,32.13,31.41,31.60,6454677
22-Jun-22,31.78,32.70,31.62,31.91,5844170
21-Jun-22,32.14,32.17,31.42,31.95,6181173
20-Jun-22,32.50,32.65,31.80,31.96,7677565
17-Jun-22,32.31,32.94,31.67,32.59,8107593
15-Jun-22,32.77,33.76,32.33,32.82,14553899
14-Jun-22,32.91,33.03,32.19,32.49,7590867
13-Jun-22,33.20,33.38,32.62,32.79,11683582
10-Jun-22,33.80,33.93,33.13,33.64,7308275
09-Jun-22,33.93,34.32,33.30,34.13,5475835
08-Jun-22,33.93,34.27,33.55,33.91,3422514
07-Jun-22,34.01,34.22,33.50,34.13,4487483
06-Jun-22,34.08,34.26,33.75,34.13,3162119
03-Jun-22,34.41,34.65,33.72,34.12,6888353
02-Jun-22,34.65,34.78,34.29,34.63,5008673
01-Jun-22,34.04,35.40,33.89,34.41,12683083
31-May-22,33.90,34.43,33.62,34.04,12355069
30-May-22,34.15,34.15,32.93,33.63,3690479
27-May-22,34.29,34.29,33.14,33.62,6810834
26-May-22,34.00,34.16,33.40,34.05,5864456
25-May-22,33.20,34.07,32.82,33.90,11845266
24-May-22,32.00,33.40,32.00,33.12,16466092
23-May-22,32.44,32.56,31.80,31.96,6134311
20-May-22,30.64,32.53,30.24,32.20,15212723
19-May-22,30.48,30.64,30.28,30.42,6104449
18-May-22,29.67,30.30,29.12,30.27,6863236
17-May-22,29.00,30.13,28.96,29.52,9511852
16-May-22,28.80,29.20,28.36,28.76,12875611
13-May-22,29.97,29.97,28.06,28.70,20554444
12-May-22,28.55,29.84,28.22,29.73,10679388
11-May-22,26.74,28.83,26.54,28.58,6723970
10-May-22,25.78,26.99,25.78,26.92,5604046
09-May-22,25.90,26.06,25.65,25.70,7838061
06-May-22,27.00,27.00,26.00,26.29,8316252
05-May-22,26.84,27.18,26.44,27.11,5994923
04-May-22,25.80,27.11,25.61,27.11,4725221
03-May-22,25.75,26.08,25.46,25.99,8093293
02-May-22,26.45,26.46,25.31,25.65,23981022
29-Apr-22,27.56,27.57,26.00,26.38,17583562
28-Apr-22,26.48,27.43,26.25,27.22,7070178
27-Apr-22,26.27,26.73,26.24,26.44,6331230
26-Apr-22,26.50,26.75,25.93,26.15,10476280
25-Apr-22,26.38,26.75,25.90,26.71,11171100
22-Apr-22,27.19,27.31,26.38,26.71,17878819
20-Apr-22,27.25,27.91,26.54,27.40,6444296
19-Apr-22,28.18,28.38,27.20,27.25,10488596
18-Apr-22,28.81,29.42,28.07,28.23,8477746
14-Apr-22,28.93,29.49,28.41,28.94,12257923
13-Apr-22,27.71,29.49,27.31,28.94,254540247
12-Apr-22,27.56,27.73,27.45,27.60,17573053
11-Apr-22,27.09,27.58,26.99,27.31,8671619
08-Apr-22,27.84,27.89,27.20,27.28,4525350
07-Apr-22,28.40,28.57,27.72,27.93,10176439
06-Apr-22,28.94,28.94,28.19,28.46,7231808
05-Apr-22,28.58,29.10,28.14,28.95,9720150
04-Apr-22,28.52,28.63,27.90,28.57,9479762
01-Apr-22,28.49,28.63,28.08,28.50,9649730
31-Mar-22,27.90,28.25,27.52,28.19,12204558
30-Mar-22,26.72,27.90,26.43,27.90,19269864
29-Mar-22,26.21,26.74,25.89,26.56,12105876
28-Mar-22,25.60,26.09,25.44,25.96,8546404
25-Mar-22,25.75,25.85,25.58,25.75,4302481
24-Mar-22,25.60,25.78,25.25,25.75,5569512
23-Mar-22,25.55,25.71,25.18,25.64,5344258
22-Mar-22,25.17,25.59,25.15,25.50,2666279
21-Mar-22,25.42,25.85,24.71,25.17,6814561
18-Mar-22,25.13,25.38,24.94,25.27,4665457
17-Mar-22,25.10,25.27,24.47,25.13,9652965
16-Mar-22,24.89,25.42,24.85,25.19,7656436
15-Mar-22,23.89,25.13,23.71,24.97,9989560
14-Mar-22,24.85,24.96,24.07,24.19,11083381
11-Mar-22,25.19,25.19,24.42,24.78,6314866
10-Mar-22,24.85,25.28,24.81,25.13,6169809
09-Mar-22,24.80,25.72,24.75,25.11,5024269
08-Mar-22,25.01,25.49,24.72,24.92,9194551
07-Mar-22,24.49,25.05,24.30,25.05,8676902
04-Mar-22,25.10,25.10,24.22,24.48,21906705
03-Mar-22,24.94,25.10,24.75,25.10,8521527
02-Mar-22,25.20,25.20,24.52,24.84,7836076
25-Feb-22,24.80,25.08,24.50,24.95,8827372
24-Feb-22,24.30,25.00,23.89,24.90,7803017
23-Feb-22,25.38,25.54,24.57,24.87,18267602
22-Feb-22,25.29,26.32,24.99,25.38,17374765
21-Feb-22,25.90,25.92,24.83,24.90,27642507
18-Feb-22,26.66,26.77,25.71,25.80,10811670
17-Feb-22,26.16,26.78,26.11,26.20,10507444
16-Feb-22,25.55,26.23,25.44,26.15,10472556
15-Feb-22,25.30,25.57,25.10,25.39,9872497
14-Feb-22,24.46,25.46,24.19,25.25,13569425
11-Feb-22,24.37,24.63,23.96,24.24,14278631
10-Feb-22,24.20,24.43,24.00,24.25,10803832
09-Feb-22,24.07,24.35,23.79,24.20,6856369
08-Feb-22,23.38,24.40,23.38,24.00,10684214
07-Feb-22,23.30,23.64,22.48,23.37,16038795
04-Feb-22,22.68,23.31,22.14,23.31,7191718
03-Feb-22,22.50,22.86,22.22,22.68,9650689
02-Feb-22,22.38,22.85,22.38,22.54,9457129
01-Feb-22,22.39,22.63,21.85,22.62,10627278
31-Jan-22,21.59,22.33,21.56,22.18,13954659
28-Jan-22,20.74,21.38,20.70,21.38,5700730
27-Jan-22,20.75,21.37,20.75,20.98,6961648
26-Jan-22,20.90,20.90,20.59,20.69,13340503
25-Jan-22,20.45,20.80,20.45,20.69,9672665
24-Jan-22,20.90,20.90,20.45,20.56,13611610
21-Jan-22,21.06,21.06,20.59,20.89,13001028
20-Jan-22,20.68,21.23,20.49,21.17,13560111
19-Jan-22,20.78,20.99,20.43,20.55,17049263
18-Jan-22,21.93,22.04,20.64,20.71,22120469
17-Jan-22,21.47,22.17,21.15,22.05,16119291
14-Jan-22,20.70,22.57,20.30,21.42,61855379
13-Jan-22,24.15,24.27,20.76,21.09,33004013
12-Jan-22,23.72,24.25,23.72,24.20,19819573
11-Jan-22,23.60,23.89,23.36,23.89,12681932
10-Jan-22,23.75,23.78,23.05,23.75,20077147
07-Jan-22,23.69,23.80,23.49,23.80,9458401
06-Jan-22,23.70,23.70,23.19,23.66,17943475
05-Jan-22,23.75,23.86,23.53,23.67,25316338
04-Jan-22,23.87,23.98,23.51,23.76,26913759
03-Jan-22,23.70,23.88,23.50,23.70,15588718
30-Dec-21,23.50,23.79,23.47,23.60,48251650
29-Dec-21,23.13,23.52,23.05,23.50,12135207
28-Dec-21,23.15,23.20,22.93,23.20,16776960
27-Dec-21,22.97,23.18,22.83,23.10,11209915
23-Dec-21,22.83,22.95,22.59,22.91,10424410
22-Dec-21,22.73,22.83,22.65,22.80,11022704
21-Dec-21,22.95,22.95,22.67,22.78,7866611
20-Dec-21,22.68,22.95,22.58,22.75,11691978

*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