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
09/03/2026	-0,34%	-0,11	31,93	31,85	31,85	32,04	134K	33
06/03/2026	-0,06%	-0,02	32,04	31,89	31,85	32,05	125K	33
05/03/2026	0,50%	0,16	32,06	32,83	31,90	32,83	286K	70
04/03/2026	0,06%	0,02	31,90	31,88	31,78	32,49	400K	74
03/03/2026	-1,21%	-0,39	31,88	32,09	31,75	32,24	483K	96
02/03/2026	0,06%	0,02	32,27	32,06	31,94	32,50	2M	104
27/02/2026	-0,77%	-0,25	32,25	32,35	32,03	32,35	138K	33

26/02/2026	0,00%	0,00	32,50	32,32	32,20	32,63	489K	79
25/02/2026	0,00%	0,00	32,50	32,00	32,00	33,00	4M	255
24/02/2026	0,81%	0,26	32,50	32,51	32,14	33,46	571K	129
23/02/2026	-0,03%	-0,01	32,24	32,39	32,20	32,40	348K	78
20/02/2026	-0,03%	-0,01	32,25	32,21	32,00	32,75	1M	181
19/02/2026	-0,40%	-0,13	32,26	32,66	32,12	32,99	724K	122
18/02/2026	1,54%	0,49	32,39	32,17	31,91	32,86	326K	84
13/02/2026	-1,27%	-0,41	31,90	32,04	31,90	32,16	2M	129
12/02/2026	1,00%	0,32	32,31	32,88	31,90	32,88	465K	100
11/02/2026	0,13%	0,04	31,99	32,47	31,90	32,99	1M	157
10/02/2026	-0,62%	-0,20	31,95	32,11	31,84	32,97	1M	93
09/02/2026	0,47%	0,15	32,15	31,77	31,77	32,90	621K	116
06/02/2026	-0,62%	-0,20	32,00	32,30	31,61	32,30	1M	79
05/02/2026	-0,71%	-0,23	32,20	32,21	32,20	32,31	135K	23
04/02/2026	-0,06%	-0,02	32,43	32,36	31,93	32,78	949K	92
03/02/2026	0,31%	0,10	32,45	32,51	32,37	32,68	296K	71
02/02/2026	-0,46%	-0,15	32,35	32,79	31,91	32,87	4M	432
30/01/2026	0,78%	0,25	32,50	32,45	32,10	32,84	2M	297
29/01/2026	0,00%	0,00	32,25	32,26	31,90	33,09	2M	421
28/01/2026	0,00%	0,00	32,25	31,96	31,96	32,61	568K	74
27/01/2026	-0,86%	-0,28	32,25	32,40	32,15	32,74	2M	230
26/01/2026	-1,18%	-0,39	32,53	33,41	32,29	33,41	352K	44
23/01/2026	1,60%	0,52	32,92	32,93	32,30	32,93	378K	78
22/01/2026	0,31%	0,10	32,40	32,50	32,40	32,73	1M	97
21/01/2026	0,00%	0,00	32,30	32,20	31,99	32,49	1M	130
20/01/2026	0,94%	0,30	32,30	32,05	32,00	32,73	931K	50
19/01/2026	-3,03%	-1,00	32,00	33,36	32,00	33,36	2M	225
16/01/2026	0,30%	0,10	33,00	33,13	32,51	33,13	1M	81
15/01/2026	-0,03%	-0,01	32,90	33,01	32,85	33,09	464K	40
14/01/2026	-0,75%	-0,25	32,91	33,66	32,85	33,66	1M	106
13/01/2026	0,18%	0,06	33,16	33,03	32,90	33,38	671K	97
12/01/2026	0,00%	0,00	33,10	34,04	32,92	34,04	431K	75
09/01/2026	-0,30%	-0,10	33,10	33,12	33,01	33,58	789K	98
08/01/2026	-0,15%	-0,05	33,20	32,96	32,96	33,65	485K	66
07/01/2026	-0,89%	-0,30	33,25	34,04	33,01	34,04	1M	112
06/01/2026	0,60%	0,20	33,55	33,36	33,35	33,90	495K	47
05/01/2026	-0,74%	-0,25	33,35	33,41	33,35	33,61	1M	111
02/01/2026	-0,56%	-0,19	33,60	33,52	33,40	33,73	846K	58
30/12/2025	0,57%	0,19	33,79	33,96	33,70	33,96	132K	25
29/12/2025	-0,12%	-0,04	33,60	33,80	33,60	33,80	114K	23
26/12/2025	-1,06%	-0,36	33,64	33,99	33,43	34,10	3M	152
23/12/2025	3,19%	1,05	34,00	33,02	33,01	34,27	740K	162
22/12/2025	-0,75%	-0,25	32,95	33,07	32,87	33,10	551K	62
19/12/2025	-0,90%	-0,30	33,20	33,61	33,00	33,61	898K	158
18/12/2025	-0,68%	-0,23	33,50	33,50	33,50	33,83	1M	207
17/12/2025	-0,21%	-0,07	33,73	33,71	33,45	33,87	616K	63
16/12/2025	-0,59%	-0,20	33,80	33,66	33,66	34,16	1M	186
15/12/2025	0,44%	0,15	34,00	34,79	33,91	34,79	2M	151
12/12/2025	-0,47%	-0,16	33,85	34,02	33,85	34,36	2M	144
11/12/2025	-0,12%	-0,04	34,01	34,05	33,95	34,30	1M	117
10/12/2025	-0,03%	-0,01	34,05	34,12	33,85	34,41	2M	227
09/12/2025	-1,99%	-0,69	34,06	34,61	33,95	34,99	3M	265
08/12/2025	0,32%	0,11	34,75	34,51	34,51	35,48	826K	103
05/12/2025	-0,03%	-0,01	34,64	34,67	33,80	35,48	2M	267
04/12/2025	-7,08%	-2,64	34,65	37,99	34,36	37,99	4M	547
03/12/2025	-6,31%	-2,51	37,29	39,58	37,29	40,15	3M	387
02/12/2025	2,05%	0,80	39,80	38,80	38,49	39,80	1M	208
01/12/2025	0,00%	0,00	39,00	38,80	38,16	39,00	2M	269
28/11/2025	8,33%	3,00	39,00	35,84	34,50	39,00	3M	487
27/11/2025	4,50%	1,55	36,00	34,45	34,40	36,13	1M	124
26/11/2025	1,03%	0,35	34,45	34,27	33,92	34,45	359K	61
25/11/2025	0,29%	0,10	34,10	34,39	34,06	34,54	596K	71
24/11/2025	-0,15%	-0,05	34,00	33,92	33,91	34,11	574K	109
21/11/2025	-0,12%	-0,04	34,05	34,05	33,98	34,43	1M	181
19/11/2025	-0,03%	-0,01	34,09	34,08	34,08	34,20	952K	96
18/11/2025	0,32%	0,11	34,10	33,99	33,83	34,20	1M	132
17/11/2025	-0,50%	-0,17	33,99	34,32	33,83	34,33	840K	206
14/11/2025	0,41%	0,14	34,16	34,20	33,95	34,25	569K	126
13/11/2025	0,06%	0,02	34,02	33,56	33,56	34,33	561K	79
12/11/2025	-1,39%	-0,48	34,00	34,11	33,76	34,70	2M	320
11/11/2025	2,01%	0,68	34,48	34,22	34,03	34,70	447K	76
10/11/2025	0,15%	0,05	33,80	33,45	33,30	33,80	1M	85
07/11/2025	-0,15%	-0,05	33,75	33,30	32,75	34,00	2M	222
06/11/2025	1,23%	0,41	33,80	33,98	32,76	33,98	989K	168
05/11/2025	0,63%	0,21	33,39	33,10	32,74	33,46	1M	199
04/11/2025	0,36%	0,12	33,18	33,45	32,88	33,45	302K	64
03/11/2025	0,18%	0,06	33,06	33,01	32,83	33,34	476K	105
31/10/2025	1,13%	0,37	33,00	32,75	32,20	33,00	791K	192
30/10/2025	3,59%	1,13	32,63	31,50	31,50	32,95	2M	414
29/10/2025	0,00%	0,00	31,50	31,03	30,71	31,97	1M	204
28/10/2025	5,00%	1,50	31,50	30,00	30,00	31,50	812K	137
27/10/2025	7,03%	1,97	30,00	28,28	27,78	30,00	1M	173
24/10/2025	0,11%	0,03	28,03	27,73	27,67	28,65	1M	253
23/10/2025	3,70%	1,00	28,00	26,48	26,48	28,00	1M	294
22/10/2025	-0,92%	-0,25	27,00	27,88	26,75	27,88	732K	114
21/10/2025	1,34%	0,36	27,25	27,39	27,25	28,00	535K	110
20/10/2025	-0,77%	-0,21	26,89	26,86	26,74	27,09	247K	59
17/10/2025	-0,29%	-0,08	27,10	27,02	27,01	27,36	507K	30
16/10/2025	-1,16%	-0,32	27,18	27,57	27,18	27,57	593K	21
15/10/2025	3,77%	1,00	27,50	26,10	25,03	27,50	430K	97
14/10/2025	9,32%	2,26	26,50	25,33	25,07	27,26	3M	344
13/10/2025	-1,06%	-0,26	24,24	24,49	24,24	24,85	255K	61
10/10/2025	-0,08%	-0,02	24,50	24,42	24,42	24,92	86K	30
09/10/2025	0,08%	0,02	24,52	24,66	24,40	24,83	782K	109
08/10/2025	-2,47%	-0,62	24,50	25,25	24,50	25,76	811K	231
07/10/2025	-0,63%	-0,16	25,12	25,09	24,56	25,42	801K	235
06/10/2025	-2,39%	-0,62	25,28	25,97	25,28	25,97	853K	222
03/10/2025	-0,42%	-0,11	25,90	26,27	25,36	26,61	1M	264
02/10/2025	0,04%	0,01	26,01	26,01	26,01	26,85	644K	139
01/10/2025	-4,06%	-1,10	26,00	27,09	25,70	27,09	928K	227
30/09/2025	0,00%	0,00	27,10	27,06	26,53	27,10	781K	145
29/09/2025	3,83%	1,00	27,10	26,46	25,91	27,15	2M	237
26/09/2025	-1,14%	-0,30	26,10	26,23	25,44	26,49	769K	158
25/09/2025	0,46%	0,12	26,40	26,10	25,87	26,65	452K	51
24/09/2025	-2,67%	-0,72	26,28	27,15	26,28	27,15	175K	39
23/09/2025	3,85%	1,00	27,00	26,24	26,11	27,49	2M	303
22/09/2025	2,20%	0,56	26,00	24,91	24,85	26,47	2M	257
19/09/2025	3,41%	0,84	25,44	24,84	24,84	26,91	3M	171
18/09/2025	-0,40%	-0,10	24,60	24,70	24,50	24,70	108K	19
17/09/2025	0,82%	0,20	24,70	24,13	24,05	24,88	360K	115
16/09/2025	-0,69%	-0,17	24,50	24,98	24,30	24,98	221K	39
15/09/2025	-0,12%	-0,03	24,67	24,90	24,65	24,90	64K	15
12/09/2025	-0,88%	-0,22	24,70	24,98	24,57	25,00	339K	51
11/09/2025	0,04%	0,01	24,92	25,01	24,91	25,01	127K	13
10/09/2025	0,61%	0,15	24,91	24,83	24,75	24,91	32K	12
09/09/2025	-0,16%	-0,04	24,76	24,63	24,40	25,00	251K	36
08/09/2025	1,22%	0,30	24,80	24,74	24,39	25,00	262K	44
05/09/2025	3,16%	0,75	24,50	23,76	23,76	24,50	294K	61
04/09/2025	0,64%	0,15	23,75	23,60	23,03	24,00	618K	144
03/09/2025	-0,21%	-0,05	23,60	23,55	23,51	24,30	123K	34
02/09/2025	-0,84%	-0,20	23,65	23,54	23,48	23,86	181K	46
01/09/2025	-0,62%	-0,15	23,85	23,91	23,85	25,00	458K	89
29/08/2025	-1,44%	-0,35	24,00	24,04	23,91	24,56	487K	106
28/08/2025	-0,61%	-0,15	24,35	24,50	23,70	24,80	482K	119
27/08/2025	0,00%	0,00	24,50	24,50	24,38	25,11	156K	40
26/08/2025	-0,20%	-0,05	24,50	25,20	24,50	25,20	122K	34
25/08/2025	-	-	24,55	24,86	24,55	25,19	50K	16

Date,Open,High,Low,Close,Volume
09-Mar-26,31.85,32.04,31.85,31.93,134175
06-Mar-26,31.89,32.05,31.85,32.04,124637
05-Mar-26,32.83,32.83,31.90,32.06,285823
04-Mar-26,31.88,32.49,31.78,31.90,400257
03-Mar-26,32.09,32.24,31.75,31.88,483209
02-Mar-26,32.06,32.50,31.94,32.27,1655349
27-Feb-26,32.35,32.35,32.03,32.25,138457
26-Feb-26,32.32,32.63,32.20,32.50,488867
25-Feb-26,32.00,33.00,32.00,32.50,4487055
24-Feb-26,32.51,33.46,32.14,32.50,570958
23-Feb-26,32.39,32.40,32.20,32.24,348244
20-Feb-26,32.21,32.75,32.00,32.25,1042323
19-Feb-26,32.66,32.99,32.12,32.26,724181
18-Feb-26,32.17,32.86,31.91,32.39,325690
13-Feb-26,32.04,32.16,31.90,31.90,1722893
12-Feb-26,32.88,32.88,31.90,32.31,464958
11-Feb-26,32.47,32.99,31.90,31.99,1491975
10-Feb-26,32.11,32.97,31.84,31.95,1444953
09-Feb-26,31.77,32.90,31.77,32.15,621010
06-Feb-26,32.30,32.30,31.61,32.00,1022985
05-Feb-26,32.21,32.31,32.20,32.20,135405
04-Feb-26,32.36,32.78,31.93,32.43,948538
03-Feb-26,32.51,32.68,32.37,32.45,295971
02-Feb-26,32.79,32.87,31.91,32.35,3994924
30-Jan-26,32.45,32.84,32.10,32.50,1685719
29-Jan-26,32.26,33.09,31.90,32.25,2191877
28-Jan-26,31.96,32.61,31.96,32.25,568409
27-Jan-26,32.40,32.74,32.15,32.25,2191676
26-Jan-26,33.41,33.41,32.29,32.53,352303
23-Jan-26,32.93,32.93,32.30,32.92,377732
22-Jan-26,32.50,32.73,32.40,32.40,1102528
21-Jan-26,32.20,32.49,31.99,32.30,1417635
20-Jan-26,32.05,32.73,32.00,32.30,930781
19-Jan-26,33.36,33.36,32.00,32.00,2381521
16-Jan-26,33.13,33.13,32.51,33.00,1130774
15-Jan-26,33.01,33.09,32.85,32.90,464468
14-Jan-26,33.66,33.66,32.85,32.91,1086105
13-Jan-26,33.03,33.38,32.90,33.16,671356
12-Jan-26,34.04,34.04,32.92,33.10,431450
09-Jan-26,33.12,33.58,33.01,33.10,788544
08-Jan-26,32.96,33.65,32.96,33.20,485295
07-Jan-26,34.04,34.04,33.01,33.25,1246229
06-Jan-26,33.36,33.90,33.35,33.55,495361
05-Jan-26,33.41,33.61,33.35,33.35,1348039
02-Jan-26,33.52,33.73,33.40,33.60,846297
30-Dec-25,33.96,33.96,33.70,33.79,131711
29-Dec-25,33.80,33.80,33.60,33.60,114414
26-Dec-25,33.99,34.10,33.43,33.64,2913714
23-Dec-25,33.02,34.27,33.01,34.00,740160
22-Dec-25,33.07,33.10,32.87,32.95,551024
19-Dec-25,33.61,33.61,33.00,33.20,897583
18-Dec-25,33.50,33.83,33.50,33.50,1248677
17-Dec-25,33.71,33.87,33.45,33.73,616066
16-Dec-25,33.66,34.16,33.66,33.80,1491285
15-Dec-25,34.79,34.79,33.91,34.00,1504259
12-Dec-25,34.02,34.36,33.85,33.85,2013039
11-Dec-25,34.05,34.30,33.95,34.01,1204153
10-Dec-25,34.12,34.41,33.85,34.05,2057763
09-Dec-25,34.61,34.99,33.95,34.06,3268551
08-Dec-25,34.51,35.48,34.51,34.75,826161
05-Dec-25,34.67,35.48,33.80,34.64,1641427
04-Dec-25,37.99,37.99,34.36,34.65,4378100
03-Dec-25,39.58,40.15,37.29,37.29,2577139
02-Dec-25,38.80,39.80,38.49,39.80,1220539
01-Dec-25,38.80,39.00,38.16,39.00,2060854
28-Nov-25,35.84,39.00,34.50,39.00,2972818
27-Nov-25,34.45,36.13,34.40,36.00,1207780
26-Nov-25,34.27,34.45,33.92,34.45,358722
25-Nov-25,34.39,34.54,34.06,34.10,595664
24-Nov-25,33.92,34.11,33.91,34.00,574380
21-Nov-25,34.05,34.43,33.98,34.05,1473546
19-Nov-25,34.08,34.20,34.08,34.09,951757
18-Nov-25,33.99,34.20,33.83,34.10,1057261
17-Nov-25,34.32,34.33,33.83,33.99,840325
14-Nov-25,34.20,34.25,33.95,34.16,569200
13-Nov-25,33.56,34.33,33.56,34.02,561464
12-Nov-25,34.11,34.70,33.76,34.00,2316189
11-Nov-25,34.22,34.70,34.03,34.48,447395
10-Nov-25,33.45,33.80,33.30,33.80,1110713
07-Nov-25,33.30,34.00,32.75,33.75,2352033
06-Nov-25,33.98,33.98,32.76,33.80,988574
05-Nov-25,33.10,33.46,32.74,33.39,1011359
04-Nov-25,33.45,33.45,32.88,33.18,302070
03-Nov-25,33.01,33.34,32.83,33.06,475723
31-Oct-25,32.75,33.00,32.20,33.00,791397
30-Oct-25,31.50,32.95,31.50,32.63,2384732
29-Oct-25,31.03,31.97,30.71,31.50,1107119
28-Oct-25,30.00,31.50,30.00,31.50,811782
27-Oct-25,28.28,30.00,27.78,30.00,1473441
24-Oct-25,27.73,28.65,27.67,28.03,1092548
23-Oct-25,26.48,28.00,26.48,28.00,1452950
22-Oct-25,27.88,27.88,26.75,27.00,731826
21-Oct-25,27.39,28.00,27.25,27.25,534959
20-Oct-25,26.86,27.09,26.74,26.89,247336
17-Oct-25,27.02,27.36,27.01,27.10,506929
16-Oct-25,27.57,27.57,27.18,27.18,592891
15-Oct-25,26.10,27.50,25.03,27.50,429721
14-Oct-25,25.33,27.26,25.07,26.50,2732034
13-Oct-25,24.49,24.85,24.24,24.24,254608
10-Oct-25,24.42,24.92,24.42,24.50,86229
09-Oct-25,24.66,24.83,24.40,24.52,781738
08-Oct-25,25.25,25.76,24.50,24.50,810950
07-Oct-25,25.09,25.42,24.56,25.12,801241
06-Oct-25,25.97,25.97,25.28,25.28,852635
03-Oct-25,26.27,26.61,25.36,25.90,1354386
02-Oct-25,26.01,26.85,26.01,26.01,643911
01-Oct-25,27.09,27.09,25.70,26.00,928203
30-Sep-25,27.06,27.10,26.53,27.10,780718
29-Sep-25,26.46,27.15,25.91,27.10,1822439
26-Sep-25,26.23,26.49,25.44,26.10,769464
25-Sep-25,26.10,26.65,25.87,26.40,452365
24-Sep-25,27.15,27.15,26.28,26.28,174662
23-Sep-25,26.24,27.49,26.11,27.00,2078950
22-Sep-25,24.91,26.47,24.85,26.00,2025067
19-Sep-25,24.84,26.91,24.84,25.44,2920461
18-Sep-25,24.70,24.70,24.50,24.60,108194
17-Sep-25,24.13,24.88,24.05,24.70,359934
16-Sep-25,24.98,24.98,24.30,24.50,220671
15-Sep-25,24.90,24.90,24.65,24.67,64234
12-Sep-25,24.98,25.00,24.57,24.70,338873
11-Sep-25,25.01,25.01,24.91,24.92,127109
10-Sep-25,24.83,24.91,24.75,24.91,32266
09-Sep-25,24.63,25.00,24.40,24.76,250890
08-Sep-25,24.74,25.00,24.39,24.80,262423
05-Sep-25,23.76,24.50,23.76,24.50,293780
04-Sep-25,23.60,24.00,23.03,23.75,618166
03-Sep-25,23.55,24.30,23.51,23.60,123428
02-Sep-25,23.54,23.86,23.48,23.65,181462
01-Sep-25,23.91,25.00,23.85,23.85,457994
29-Aug-25,24.04,24.56,23.91,24.00,487305
28-Aug-25,24.50,24.80,23.70,24.35,482452
27-Aug-25,24.50,25.11,24.38,24.50,155645
26-Aug-25,25.20,25.20,24.50,24.50,122266
25-Aug-25,24.86,25.19,24.55,24.55,49627

*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