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
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	0,00%	0,00	22,75	22,68	22,58	22,95	12M	2.967
17/12/2021	-0,70%	-0,16	22,75	22,85	22,68	23,10	16M	3.608
16/12/2021	-0,48%	-0,11	22,91	23,27	22,62	23,27	22M	4.346
15/12/2021	0,52%	0,12	23,02	23,02	22,70	23,18	20M	4.214
14/12/2021	0,53%	0,12	22,90	22,82	22,69	23,05	12M	2.844
13/12/2021	0,66%	0,15	22,78	23,01	22,51	23,65	47M	6.538
10/12/2021	1,94%	0,43	22,63	22,29	22,29	22,76	14M	2.237
09/12/2021	-1,29%	-0,29	22,20	22,44	22,13	22,58	6M	1.655
08/12/2021	2,93%	0,64	22,49	21,99	21,83	22,54	10M	2.499
07/12/2021	1,82%	0,39	21,85	21,70	21,34	22,10	9M	2.232
06/12/2021	2,48%	0,52	21,46	20,99	20,91	21,93	12M	2.897
03/12/2021	1,16%	0,24	20,94	20,63	20,63	21,14	13M	3.653
02/12/2021	1,32%	0,27	20,70	20,66	20,49	20,97	15M	4.199
01/12/2021	-1,07%	-0,22	20,43	20,87	20,34	20,94	14M	3.659
30/11/2021	-1,48%	-0,31	20,65	20,81	20,52	21,03	25M	5.973
29/11/2021	0,29%	0,06	20,96	21,17	20,77	21,20	12M	2.099
26/11/2021	-0,99%	-0,21	20,90	20,85	20,54	20,93	16M	3.373
25/11/2021	0,33%	0,07	21,11	21,10	21,03	21,24	6M	1.182
24/11/2021	0,53%	0,11	21,04	20,98	20,66	21,25	12M	2.915
23/11/2021	0,43%	0,09	20,93	21,08	20,62	21,22	13M	3.164
22/11/2021	-0,86%	-0,18	20,84	21,12	20,61	21,39	20M	4.688
19/11/2021	0,24%	0,05	21,02	21,07	20,90	21,33	10M	1.991
18/11/2021	-0,47%	-0,10	20,97	21,14	20,90	21,39	14M	2.268
17/11/2021	-0,61%	-0,13	21,07	21,09	20,75	21,43	13M	3.135
16/11/2021	-0,33%	-0,07	21,20	21,33	20,74	21,40	18M	3.845
12/11/2021	-0,93%	-0,20	21,27	21,32	21,19	21,56	7M	1.808
11/11/2021	0,56%	0,12	21,47	21,71	21,40	21,94	20M	5.576
10/11/2021	0,23%	0,05	21,35	21,34	21,11	21,64	7M	1.967
09/11/2021	0,52%	0,11	21,30	21,30	21,07	21,45	7M	1.435
08/11/2021	-1,07%	-0,23	21,19	21,28	21,08	21,47	7M	1.717
05/11/2021	1,04%	0,22	21,42	21,30	21,10	21,50	11M	2.039
04/11/2021	-1,40%	-0,30	21,20	21,45	21,07	21,73	11M	2.758
03/11/2021	0,61%	0,13	21,50	21,24	21,19	22,10	21M	4.918
01/11/2021	0,80%	0,17	21,37	21,30	21,05	21,42	14M	2.438
29/10/2021	0,47%	0,10	21,20	21,45	21,00	21,45	17M	3.288
28/10/2021	-0,14%	-0,03	21,10	21,10	20,99	21,32	23M	2.421
27/10/2021	-1,12%	-0,24	21,13	21,45	21,13	21,68	16M	2.343
26/10/2021	-1,97%	-0,43	21,37	21,52	21,30	21,75	9M	1.736
25/10/2021	1,87%	0,40	21,80	21,65	21,35	21,92	16M	3.433
22/10/2021	0,38%	0,08	21,40	21,11	20,85	21,73	33M	5.426
21/10/2021	-2,91%	-0,64	21,32	21,69	21,11	21,81	27M	4.635
20/10/2021	0,05%	0,01	21,96	21,97	21,63	22,04	12M	2.369
19/10/2021	-2,23%	-0,50	21,95	22,33	21,81	22,48	21M	4.049
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	-	-	18,26	18,38	18,05	18,38	6M	1.539

Date,Open,High,Low,Close,Volume
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
17-Dec-21,22.85,23.10,22.68,22.75,15968917
16-Dec-21,23.27,23.27,22.62,22.91,22287324
15-Dec-21,23.02,23.18,22.70,23.02,19781085
14-Dec-21,22.82,23.05,22.69,22.90,11868857
13-Dec-21,23.01,23.65,22.51,22.78,47066368
10-Dec-21,22.29,22.76,22.29,22.63,13922634
09-Dec-21,22.44,22.58,22.13,22.20,6004681
08-Dec-21,21.99,22.54,21.83,22.49,10193871
07-Dec-21,21.70,22.10,21.34,21.85,8537532
06-Dec-21,20.99,21.93,20.91,21.46,11554337
03-Dec-21,20.63,21.14,20.63,20.94,13307892
02-Dec-21,20.66,20.97,20.49,20.70,14782113
01-Dec-21,20.87,20.94,20.34,20.43,13967815
30-Nov-21,20.81,21.03,20.52,20.65,24999201
29-Nov-21,21.17,21.20,20.77,20.96,11852228
26-Nov-21,20.85,20.93,20.54,20.90,16450334
25-Nov-21,21.10,21.24,21.03,21.11,6075079
24-Nov-21,20.98,21.25,20.66,21.04,12202076
23-Nov-21,21.08,21.22,20.62,20.93,12862954
22-Nov-21,21.12,21.39,20.61,20.84,20001243
19-Nov-21,21.07,21.33,20.90,21.02,10306083
18-Nov-21,21.14,21.39,20.90,20.97,13651258
17-Nov-21,21.09,21.43,20.75,21.07,13364898
16-Nov-21,21.33,21.40,20.74,21.20,17620311
12-Nov-21,21.32,21.56,21.19,21.27,7029752
11-Nov-21,21.71,21.94,21.40,21.47,20104499
10-Nov-21,21.34,21.64,21.11,21.35,7015185
09-Nov-21,21.30,21.45,21.07,21.30,6809667
08-Nov-21,21.28,21.47,21.08,21.19,7301425
05-Nov-21,21.30,21.50,21.10,21.42,10616023
04-Nov-21,21.45,21.73,21.07,21.20,11399496
03-Nov-21,21.24,22.10,21.19,21.50,20921526
01-Nov-21,21.30,21.42,21.05,21.37,13559914
29-Oct-21,21.45,21.45,21.00,21.20,16914652
28-Oct-21,21.10,21.32,20.99,21.10,23439055
27-Oct-21,21.45,21.68,21.13,21.13,15639183
26-Oct-21,21.52,21.75,21.30,21.37,9226485
25-Oct-21,21.65,21.92,21.35,21.80,15629323
22-Oct-21,21.11,21.73,20.85,21.40,33017592
21-Oct-21,21.69,21.81,21.11,21.32,26737413
20-Oct-21,21.97,22.04,21.63,21.96,11958567
19-Oct-21,22.33,22.48,21.81,21.95,20685742
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

*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...