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
26/07/2024	3,04%	1,13	38,25	37,50	37,25	38,25	147K	33
25/07/2024	-2,95%	-1,13	37,12	37,38	37,12	37,97	827K	160
24/07/2024	-3,41%	-1,35	38,25	39,41	37,64	39,83	1M	252
23/07/2024	-4,00%	-1,65	39,60	40,63	39,60	40,84	1M	111
22/07/2024	2,36%	0,95	41,25	39,25	39,25	41,25	1M	194
19/07/2024	-1,13%	-0,46	40,30	40,79	39,52	41,02	1M	112
18/07/2024	-2,25%	-0,94	40,76	41,03	40,50	41,47	794K	150
17/07/2024	0,36%	0,15	41,70	41,29	41,29	41,70	357K	61
16/07/2024	0,22%	0,09	41,55	41,49	41,10	41,69	281K	57
15/07/2024	-0,55%	-0,23	41,46	41,33	40,74	41,69	760K	112
12/07/2024	0,58%	0,24	41,69	41,71	41,55	42,37	586K	121
11/07/2024	1,25%	0,51	41,45	41,62	41,45	42,59	669K	139
10/07/2024	-3,53%	-1,50	40,94	42,63	40,94	43,46	877K	162
09/07/2024	2,88%	1,19	42,44	40,12	39,65	42,63	1M	118
08/07/2024	3,44%	1,37	41,25	39,81	39,60	41,43	3M	196
05/07/2024	2,26%	0,88	39,88	38,99	38,54	39,88	927K	160
04/07/2024	1,64%	0,63	39,00	37,97	37,97	39,00	333K	51
03/07/2024	3,90%	1,44	38,37	37,24	37,24	38,72	776K	152
02/07/2024	2,55%	0,92	36,93	36,00	35,70	37,59	1M	253
01/07/2024	0,73%	0,26	36,01	35,20	34,89	36,84	1M	315
28/06/2024	-0,03%	-0,01	35,75	35,86	34,79	36,29	825K	164
27/06/2024	0,73%	0,26	35,76	35,80	35,66	36,33	503K	100
26/06/2024	-2,58%	-0,94	35,50	36,39	35,50	36,42	954K	202
25/06/2024	0,39%	0,14	36,44	35,92	35,92	36,91	338K	73
24/06/2024	3,71%	1,30	36,30	34,99	34,99	36,49	811K	142
21/06/2024	0,57%	0,20	35,00	34,64	34,64	36,05	2M	149
20/06/2024	0,14%	0,05	34,80	35,11	34,18	35,62	2M	359
19/06/2024	0,00%	0,00	34,75	35,16	34,61	35,18	790K	162
18/06/2024	0,00%	0,00	34,75	34,95	34,75	35,94	827K	140
17/06/2024	-2,69%	-0,96	34,75	35,50	34,75	35,59	878K	205
14/06/2024	1,08%	0,38	35,71	35,38	35,30	36,41	1M	160
13/06/2024	-2,67%	-0,97	35,33	36,90	35,33	36,90	359K	89
12/06/2024	-1,36%	-0,50	36,30	36,31	35,74	37,77	2M	348
11/06/2024	4,40%	1,55	36,80	35,54	35,54	36,80	751K	140
10/06/2024	-1,54%	-0,55	35,25	36,47	35,20	36,52	2M	387
07/06/2024	-4,96%	-1,87	35,80	36,73	35,36	37,22	901K	183
06/06/2024	7,48%	2,62	37,67	35,43	35,41	37,67	588K	114
05/06/2024	0,46%	0,16	35,05	35,00	34,63	35,76	818K	199
04/06/2024	0,40%	0,14	34,89	35,28	34,51	35,29	2M	439
03/06/2024	-2,52%	-0,90	34,75	36,27	34,67	36,33	1M	289
31/05/2024	-2,97%	-1,09	35,65	35,72	35,60	36,94	658K	150
29/05/2024	0,66%	0,24	36,74	36,63	35,77	36,74	619K	145
28/05/2024	-2,80%	-1,05	36,50	38,09	36,07	38,57	1M	227
27/05/2024	-1,83%	-0,70	37,55	38,40	37,55	38,52	1M	197
24/05/2024	-0,03%	-0,01	38,25	38,49	38,24	38,77	591K	105
23/05/2024	-0,62%	-0,24	38,26	38,61	38,26	38,96	356K	80
22/05/2024	-0,70%	-0,27	38,50	38,78	38,50	39,11	352K	77
21/05/2024	-0,23%	-0,09	38,77	39,08	38,62	39,29	429K	78
20/05/2024	-1,60%	-0,63	38,86	39,21	38,71	39,73	292K	57
17/05/2024	1,91%	0,74	39,49	39,06	38,36	39,49	514K	91
16/05/2024	-0,84%	-0,33	38,75	38,93	38,75	39,52	448K	83
15/05/2024	-1,04%	-0,41	39,08	38,85	38,33	39,77	836K	149
14/05/2024	2,57%	0,99	39,49	39,03	38,10	40,22	1M	278
13/05/2024	-2,53%	-1,00	38,50	39,49	38,50	40,28	1M	218
10/05/2024	-3,66%	-1,50	39,50	40,90	39,20	40,92	1M	195
09/05/2024	2,50%	1,00	41,00	38,86	38,74	41,99	1M	229
08/05/2024	-0,25%	-0,10	40,00	39,01	38,44	40,22	609K	97
07/05/2024	0,88%	0,35	40,10	39,75	39,61	40,70	570K	109
06/05/2024	-3,05%	-1,25	39,75	41,03	39,70	41,03	1M	198
03/05/2024	0,00%	0,00	41,00	41,00	39,36	41,47	1M	220
02/05/2024	5,94%	2,30	41,00	39,00	39,00	41,00	852K	143
30/04/2024	-1,40%	-0,55	38,70	39,01	38,70	39,88	361K	66
29/04/2024	-0,63%	-0,25	39,25	39,53	39,07	39,83	645K	129
26/04/2024	0,53%	0,21	39,50	39,96	38,87	40,99	1M	194
25/04/2024	-1,23%	-0,49	39,29	39,41	38,55	39,58	828K	138
24/04/2024	6,05%	2,27	39,78	38,24	38,24	39,78	814K	141
23/04/2024	-0,64%	-0,24	37,51	37,55	37,51	39,30	798K	138
22/04/2024	-0,63%	-0,24	37,75	37,48	37,18	38,20	672K	109
19/04/2024	2,84%	1,05	37,99	36,49	36,28	37,99	1M	171
18/04/2024	4,50%	1,59	36,94	35,66	35,43	37,32	1M	245
17/04/2024	-0,98%	-0,35	35,35	35,60	35,35	36,18	945K	210
16/04/2024	-0,83%	-0,30	35,70	35,69	34,86	36,59	1M	183
15/04/2024	-0,83%	-0,30	36,00	36,35	35,85	36,82	1M	236
12/04/2024	-3,97%	-1,50	36,30	37,36	36,05	37,77	2M	305
11/04/2024	3,85%	1,40	37,80	36,19	35,80	37,80	1M	308
10/04/2024	-2,15%	-0,80	36,40	36,83	35,80	37,17	1M	232
09/04/2024	-3,25%	-1,25	37,20	38,26	36,50	38,45	2M	325
08/04/2024	11,45%	3,95	38,45	34,96	34,77	38,84	2M	399
05/04/2024	-2,38%	-0,84	34,50	36,11	34,50	36,47	1M	253
04/04/2024	0,88%	0,31	35,34	35,76	35,01	36,20	1M	332
03/04/2024	4,41%	1,48	35,03	33,03	33,01	35,03	1M	264
02/04/2024	-3,45%	-1,20	33,55	34,61	31,50	34,61	6M	1.138
01/04/2024	-10,99%	-4,29	34,75	38,94	34,75	39,03	6M	764
28/03/2024	3,58%	1,35	39,04	37,45	37,19	39,79	1M	200
27/03/2024	0,78%	0,29	37,69	37,40	37,01	39,00	1M	184
26/03/2024	0,00%	0,00	37,40	37,70	37,40	38,07	428K	54
25/03/2024	-0,93%	-0,35	37,40	37,77	37,40	37,83	497K	89
22/03/2024	-1,05%	-0,40	37,75	38,16	37,75	38,69	370K	76
21/03/2024	1,06%	0,40	38,15	37,77	37,75	38,15	473K	92
20/03/2024	-4,79%	-1,90	37,75	39,65	37,70	40,26	1M	226
19/03/2024	2,67%	1,03	39,65	38,70	38,55	39,83	428K	91
18/03/2024	1,90%	0,72	38,62	38,40	38,13	39,54	646K	102
15/03/2024	-2,82%	-1,10	37,90	39,01	37,90	39,16	4M	136
14/03/2024	-1,89%	-0,75	39,00	40,29	38,78	40,29	877K	96
13/03/2024	0,00%	0,00	39,75	39,71	39,65	40,01	1M	203
12/03/2024	-1,85%	-0,75	39,75	40,98	39,75	40,99	383K	68
11/03/2024	1,63%	0,65	40,50	40,04	39,68	40,50	381K	73
08/03/2024	-2,54%	-1,04	39,85	40,49	39,82	41,17	303K	71
07/03/2024	-0,56%	-0,23	40,89	39,50	39,41	40,91	1M	198
06/03/2024	2,98%	1,19	41,12	39,92	39,92	42,00	1M	167
05/03/2024	0,83%	0,33	39,93	39,55	39,27	40,50	732K	120
04/03/2024	0,15%	0,06	39,60	39,46	38,26	39,60	600K	116
01/03/2024	4,08%	1,55	39,54	37,97	37,80	39,65	1M	150
29/02/2024	-0,81%	-0,31	37,99	38,09	37,54	38,34	349K	75
28/02/2024	0,05%	0,02	38,30	38,16	37,81	38,36	427K	91
27/02/2024	4,31%	1,58	38,28	36,78	36,78	38,40	805K	155
26/02/2024	-0,24%	-0,09	36,70	36,78	36,70	37,33	318K	68
23/02/2024	-1,13%	-0,42	36,79	37,25	36,55	37,25	625K	120
22/02/2024	0,43%	0,16	37,21	36,95	36,78	37,44	505K	120
21/02/2024	0,43%	0,16	37,05	36,90	36,68	37,78	697K	150
20/02/2024	-3,81%	-1,46	36,89	38,34	36,89	38,34	689K	158
19/02/2024	1,35%	0,51	38,35	37,24	36,66	38,35	428K	86
16/02/2024	-1,59%	-0,61	37,84	38,43	36,34	38,43	724K	149
15/02/2024	7,55%	2,70	38,45	35,67	35,67	38,45	2M	286
14/02/2024	-0,39%	-0,14	35,75	36,72	35,18	36,72	460K	87
09/02/2024	-1,48%	-0,54	35,89	36,52	35,89	37,46	1M	209
08/02/2024	-4,63%	-1,77	36,43	37,65	36,43	38,14	489K	120
07/02/2024	4,74%	1,73	38,20	35,72	35,72	38,20	716K	138
06/02/2024	1,31%	0,47	36,47	35,50	35,44	36,75	2M	468
05/02/2024	-2,07%	-0,76	36,00	36,76	35,50	36,76	817K	172
02/02/2024	-1,61%	-0,60	36,76	37,59	36,58	37,62	507K	110
01/02/2024	0,30%	0,11	37,36	36,90	36,44	37,43	1M	199
31/01/2024	-1,46%	-0,55	37,25	37,77	36,90	38,00	2M	262
30/01/2024	-0,92%	-0,35	37,80	38,01	37,61	38,34	569K	115
29/01/2024	-2,00%	-0,78	38,15	39,02	38,14	39,02	652K	119
26/01/2024	0,41%	0,16	38,93	38,77	38,50	39,21	644K	127
25/01/2024	-3,89%	-1,57	38,77	40,45	38,60	40,50	935K	170
24/01/2024	4,78%	1,84	40,34	38,50	38,43	40,57	2M	358
23/01/2024	5,08%	1,86	38,50	37,39	36,96	38,51	958K	182
22/01/2024	-5,83%	-2,27	36,64	38,86	36,64	38,86	2M	305
19/01/2024	0,88%	0,34	38,91	38,64	37,67	39,13	916K	184
18/01/2024	0,63%	0,24	38,57	38,65	37,60	38,71	1M	216
17/01/2024	-0,52%	-0,20	38,33	38,65	38,33	38,99	1M	174
16/01/2024	-	-	38,53	38,86	38,02	39,05	1M	228

Date,Open,High,Low,Close,Volume
26-Jul-24,37.50,38.25,37.25,38.25,147287
25-Jul-24,37.38,37.97,37.12,37.12,827382
24-Jul-24,39.41,39.83,37.64,38.25,1245492
23-Jul-24,40.63,40.84,39.60,39.60,1036738
22-Jul-24,39.25,41.25,39.25,41.25,1009082
19-Jul-24,40.79,41.02,39.52,40.30,1422790
18-Jul-24,41.03,41.47,40.50,40.76,793841
17-Jul-24,41.29,41.70,41.29,41.70,357057
16-Jul-24,41.49,41.69,41.10,41.55,281404
15-Jul-24,41.33,41.69,40.74,41.46,760482
12-Jul-24,41.71,42.37,41.55,41.69,586315
11-Jul-24,41.62,42.59,41.45,41.45,668550
10-Jul-24,42.63,43.46,40.94,40.94,876823
09-Jul-24,40.12,42.63,39.65,42.44,1171351
08-Jul-24,39.81,41.43,39.60,41.25,3261944
05-Jul-24,38.99,39.88,38.54,39.88,926744
04-Jul-24,37.97,39.00,37.97,39.00,332969
03-Jul-24,37.24,38.72,37.24,38.37,775998
02-Jul-24,36.00,37.59,35.70,36.93,1461348
01-Jul-24,35.20,36.84,34.89,36.01,1225571
28-Jun-24,35.86,36.29,34.79,35.75,825198
27-Jun-24,35.80,36.33,35.66,35.76,502694
26-Jun-24,36.39,36.42,35.50,35.50,953786
25-Jun-24,35.92,36.91,35.92,36.44,338101
24-Jun-24,34.99,36.49,34.99,36.30,810583
21-Jun-24,34.64,36.05,34.64,35.00,1841818
20-Jun-24,35.11,35.62,34.18,34.80,1749348
19-Jun-24,35.16,35.18,34.61,34.75,790023
18-Jun-24,34.95,35.94,34.75,34.75,827391
17-Jun-24,35.50,35.59,34.75,34.75,878323
14-Jun-24,35.38,36.41,35.30,35.71,1378427
13-Jun-24,36.90,36.90,35.33,35.33,359449
12-Jun-24,36.31,37.77,35.74,36.30,2097558
11-Jun-24,35.54,36.80,35.54,36.80,751336
10-Jun-24,36.47,36.52,35.20,35.25,2121725
07-Jun-24,36.73,37.22,35.36,35.80,900715
06-Jun-24,35.43,37.67,35.41,37.67,588018
05-Jun-24,35.00,35.76,34.63,35.05,817900
04-Jun-24,35.28,35.29,34.51,34.89,1942619
03-Jun-24,36.27,36.33,34.67,34.75,1292574
31-May-24,35.72,36.94,35.60,35.65,658051
29-May-24,36.63,36.74,35.77,36.74,618565
28-May-24,38.09,38.57,36.07,36.50,1003490
27-May-24,38.40,38.52,37.55,37.55,1023872
24-May-24,38.49,38.77,38.24,38.25,591180
23-May-24,38.61,38.96,38.26,38.26,355740
22-May-24,38.78,39.11,38.50,38.50,352258
21-May-24,39.08,39.29,38.62,38.77,428603
20-May-24,39.21,39.73,38.71,38.86,292448
17-May-24,39.06,39.49,38.36,39.49,514500
16-May-24,38.93,39.52,38.75,38.75,447900
15-May-24,38.85,39.77,38.33,39.08,835814
14-May-24,39.03,40.22,38.10,39.49,1461347
13-May-24,39.49,40.28,38.50,38.50,1412143
10-May-24,40.90,40.92,39.20,39.50,1205248
09-May-24,38.86,41.99,38.74,41.00,1372275
08-May-24,39.01,40.22,38.44,40.00,609160
07-May-24,39.75,40.70,39.61,40.10,569512
06-May-24,41.03,41.03,39.70,39.75,1272738
03-May-24,41.00,41.47,39.36,41.00,1104927
02-May-24,39.00,41.00,39.00,41.00,852367
30-Apr-24,39.01,39.88,38.70,38.70,361256
29-Apr-24,39.53,39.83,39.07,39.25,645333
26-Apr-24,39.96,40.99,38.87,39.50,1099284
25-Apr-24,39.41,39.58,38.55,39.29,827869
24-Apr-24,38.24,39.78,38.24,39.78,814311
23-Apr-24,37.55,39.30,37.51,37.51,797591
22-Apr-24,37.48,38.20,37.18,37.75,672235
19-Apr-24,36.49,37.99,36.28,37.99,1067572
18-Apr-24,35.66,37.32,35.43,36.94,1315665
17-Apr-24,35.60,36.18,35.35,35.35,945482
16-Apr-24,35.69,36.59,34.86,35.70,1132734
15-Apr-24,36.35,36.82,35.85,36.00,1111450
12-Apr-24,37.36,37.77,36.05,36.30,1640963
11-Apr-24,36.19,37.80,35.80,37.80,1445278
10-Apr-24,36.83,37.17,35.80,36.40,1149143
09-Apr-24,38.26,38.45,36.50,37.20,1538874
08-Apr-24,34.96,38.84,34.77,38.45,2124020
05-Apr-24,36.11,36.47,34.50,34.50,1002269
04-Apr-24,35.76,36.20,35.01,35.34,1392391
03-Apr-24,33.03,35.03,33.01,35.03,1181481
02-Apr-24,34.61,34.61,31.50,33.55,5955075
01-Apr-24,38.94,39.03,34.75,34.75,5547627
28-Mar-24,37.45,39.79,37.19,39.04,1249888
27-Mar-24,37.40,39.00,37.01,37.69,1152127
26-Mar-24,37.70,38.07,37.40,37.40,427789
25-Mar-24,37.77,37.83,37.40,37.40,496841
22-Mar-24,38.16,38.69,37.75,37.75,369612
21-Mar-24,37.77,38.15,37.75,38.15,473328
20-Mar-24,39.65,40.26,37.70,37.75,1189128
19-Mar-24,38.70,39.83,38.55,39.65,428251
18-Mar-24,38.40,39.54,38.13,38.62,645535
15-Mar-24,39.01,39.16,37.90,37.90,4390804
14-Mar-24,40.29,40.29,38.78,39.00,877019
13-Mar-24,39.71,40.01,39.65,39.75,1125919
12-Mar-24,40.98,40.99,39.75,39.75,382690
11-Mar-24,40.04,40.50,39.68,40.50,380620
08-Mar-24,40.49,41.17,39.82,39.85,302759
07-Mar-24,39.50,40.91,39.41,40.89,1341934
06-Mar-24,39.92,42.00,39.92,41.12,1057987
05-Mar-24,39.55,40.50,39.27,39.93,732357
04-Mar-24,39.46,39.60,38.26,39.60,600068
01-Mar-24,37.97,39.65,37.80,39.54,1019403
29-Feb-24,38.09,38.34,37.54,37.99,348597
28-Feb-24,38.16,38.36,37.81,38.30,427253
27-Feb-24,36.78,38.40,36.78,38.28,804673
26-Feb-24,36.78,37.33,36.70,36.70,318103
23-Feb-24,37.25,37.25,36.55,36.79,624744
22-Feb-24,36.95,37.44,36.78,37.21,505241
21-Feb-24,36.90,37.78,36.68,37.05,696744
20-Feb-24,38.34,38.34,36.89,36.89,688563
19-Feb-24,37.24,38.35,36.66,38.35,428430
16-Feb-24,38.43,38.43,36.34,37.84,724448
15-Feb-24,35.67,38.45,35.67,38.45,1677010
14-Feb-24,36.72,36.72,35.18,35.75,460207
09-Feb-24,36.52,37.46,35.89,35.89,1008279
08-Feb-24,37.65,38.14,36.43,36.43,488674
07-Feb-24,35.72,38.20,35.72,38.20,715551
06-Feb-24,35.50,36.75,35.44,36.47,2325281
05-Feb-24,36.76,36.76,35.50,36.00,817292
02-Feb-24,37.59,37.62,36.58,36.76,506740
01-Feb-24,36.90,37.43,36.44,37.36,1293292
31-Jan-24,37.77,38.00,36.90,37.25,1916925
30-Jan-24,38.01,38.34,37.61,37.80,568936
29-Jan-24,39.02,39.02,38.14,38.15,651614
26-Jan-24,38.77,39.21,38.50,38.93,643527
25-Jan-24,40.45,40.50,38.60,38.77,935205
24-Jan-24,38.50,40.57,38.43,40.34,2362667
23-Jan-24,37.39,38.51,36.96,38.50,957751
22-Jan-24,38.86,38.86,36.64,36.64,1841128
19-Jan-24,38.64,39.13,37.67,38.91,915515
18-Jan-24,38.65,38.71,37.60,38.57,1044679
17-Jan-24,38.65,38.99,38.33,38.33,1182754
16-Jan-24,38.86,39.05,38.02,38.53,1347414

*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