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
26/08/2025	-0,20%	-0,05	24,50	25,20	24,50	25,20	122K	34
25/08/2025	-1,76%	-0,44	24,55	24,86	24,55	25,19	50K	16
22/08/2025	1,13%	0,28	24,99	24,92	24,92	25,44	213K	61
21/08/2025	-0,76%	-0,19	24,71	24,82	24,71	24,82	121K	11
20/08/2025	-1,27%	-0,32	24,90	25,22	24,76	25,22	107K	28
19/08/2025	1,29%	0,32	25,22	24,92	24,90	25,22	130K	40
18/08/2025	-0,76%	-0,19	24,90	25,15	24,82	25,29	483K	122

15/08/2025	0,36%	0,09	25,09	24,91	24,91	25,15	88K	27
14/08/2025	-0,20%	-0,05	25,00	25,02	24,92	25,39	209K	58
13/08/2025	-1,76%	-0,45	25,05	25,11	25,00	25,55	262K	66
12/08/2025	-0,20%	-0,05	25,50	25,38	25,29	25,55	209K	63
11/08/2025	-2,63%	-0,69	25,55	26,17	25,40	26,44	732K	192
08/08/2025	0,34%	0,09	26,24	26,12	25,80	26,57	842K	106
07/08/2025	3,24%	0,82	26,15	25,57	25,56	26,47	1M	247
06/08/2025	-0,86%	-0,22	25,33	25,40	25,28	25,40	15K	4
05/08/2025	1,19%	0,30	25,55	25,29	24,88	25,55	116K	34
04/08/2025	-0,79%	-0,20	25,25	25,27	25,20	25,40	66K	21
01/08/2025	-0,24%	-0,06	25,45	25,49	25,07	25,51	122K	43
31/07/2025	2,04%	0,51	25,51	24,99	24,75	25,51	268K	96
30/07/2025	-1,65%	-0,42	25,00	25,20	24,58	25,22	232K	77
29/07/2025	4,14%	1,01	25,42	24,81	24,54	25,42	308K	74
28/07/2025	-1,37%	-0,34	24,41	24,91	24,37	24,91	324K	113
25/07/2025	0,00%	0,00	24,75	24,56	24,56	24,77	149K	39
24/07/2025	-1,12%	-0,28	24,75	25,05	24,20	25,05	631K	124
23/07/2025	-0,52%	-0,13	25,03	25,16	24,96	25,16	115K	32
22/07/2025	-2,93%	-0,76	25,16	26,21	25,16	26,21	386K	107
21/07/2025	-0,96%	-0,25	25,92	26,17	25,92	26,72	426K	121
18/07/2025	0,15%	0,04	26,17	26,05	26,05	26,57	264K	38
17/07/2025	-2,54%	-0,68	26,13	27,23	26,10	27,23	1M	260
16/07/2025	-0,22%	-0,06	26,81	27,16	26,75	27,16	283K	76
15/07/2025	0,64%	0,17	26,87	27,09	26,86	27,13	308K	76
14/07/2025	3,29%	0,85	26,70	25,97	25,90	26,85	710K	141
11/07/2025	-0,15%	-0,04	25,85	25,87	25,85	26,07	173K	25
10/07/2025	-2,34%	-0,62	25,89	26,11	25,89	26,43	249K	60
09/07/2025	0,61%	0,16	26,51	25,88	25,88	26,81	151K	42
08/07/2025	-2,01%	-0,54	26,35	27,00	25,72	27,09	3M	225
07/07/2025	3,42%	0,89	26,89	26,10	25,95	26,93	482K	113
04/07/2025	0,00%	0,00	26,00	25,91	25,90	26,08	200K	29
03/07/2025	0,39%	0,10	26,00	25,94	25,90	26,15	65K	21
02/07/2025	0,58%	0,15	25,90	26,00	25,71	26,15	383K	67
01/07/2025	1,38%	0,35	25,75	25,87	25,75	26,14	101K	23
27/06/2025	-0,20%	-0,05	25,40	25,49	25,40	25,79	279K	54
26/06/2025	0,00%	0,00	25,45	25,75	25,45	25,75	130K	30
25/06/2025	-0,47%	-0,12	25,45	25,47	25,45	25,95	412K	94
24/06/2025	0,00%	0,00	25,57	25,85	25,57	26,47	1M	173
23/06/2025	0,27%	0,07	25,57	25,68	25,45	25,68	79K	12
20/06/2025	-1,54%	-0,40	25,50	25,85	25,50	25,89	309K	29
18/06/2025	1,17%	0,30	25,90	25,47	25,40	25,90	655K	73
17/06/2025	-0,04%	-0,01	25,60	25,48	25,46	25,60	59K	22
16/06/2025	0,39%	0,10	25,61	25,50	25,50	25,64	228K	26
13/06/2025	-0,27%	-0,07	25,51	25,51	25,40	25,55	186K	18
12/06/2025	0,51%	0,13	25,58	25,56	25,35	25,58	176K	18
11/06/2025	-0,16%	-0,04	25,45	25,54	25,45	25,60	283K	24
10/06/2025	1,96%	0,49	25,49	25,12	25,10	25,49	45K	14
09/06/2025	-1,77%	-0,45	25,00	25,16	25,00	25,31	179K	24
06/06/2025	-0,20%	-0,05	25,45	25,55	25,37	25,55	51K	12
05/06/2025	0,39%	0,10	25,50	25,44	25,41	25,52	107K	19
04/06/2025	-1,55%	-0,40	25,40	25,80	25,40	25,80	238K	45
03/06/2025	1,18%	0,30	25,80	25,49	25,49	25,80	1M	77
02/06/2025	-0,20%	-0,05	25,50	25,49	25,48	25,55	429K	35
30/05/2025	0,00%	0,00	25,55	25,55	25,51	25,68	210K	16
29/05/2025	-0,39%	-0,10	25,55	25,64	25,50	25,65	123K	26
28/05/2025	0,71%	0,18	25,65	25,50	25,13	25,80	673K	154
27/05/2025	3,03%	0,75	25,47	25,05	25,05	25,48	228K	50
26/05/2025	0,08%	0,02	24,72	24,71	24,52	24,95	104K	23
23/05/2025	0,20%	0,05	24,70	24,62	24,61	24,70	222K	46
22/05/2025	0,20%	0,05	24,65	24,60	24,60	24,69	57K	15
21/05/2025	-0,69%	-0,17	24,60	24,63	24,60	24,63	49K	14
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	-	-	20,85	20,59	20,59	21,26	923K	197

Date,Open,High,Low,Close,Volume
26-Aug-25,25.20,25.20,24.50,24.50,122266
25-Aug-25,24.86,25.19,24.55,24.55,49627
22-Aug-25,24.92,25.44,24.92,24.99,213163
21-Aug-25,24.82,24.82,24.71,24.71,121123
20-Aug-25,25.22,25.22,24.76,24.90,107037
19-Aug-25,24.92,25.22,24.90,25.22,130025
18-Aug-25,25.15,25.29,24.82,24.90,482794
15-Aug-25,24.91,25.15,24.91,25.09,87513
14-Aug-25,25.02,25.39,24.92,25.00,208759
13-Aug-25,25.11,25.55,25.00,25.05,262366
12-Aug-25,25.38,25.55,25.29,25.50,208880
11-Aug-25,26.17,26.44,25.40,25.55,732130
08-Aug-25,26.12,26.57,25.80,26.24,842186
07-Aug-25,25.57,26.47,25.56,26.15,1281109
06-Aug-25,25.40,25.40,25.28,25.33,15203
05-Aug-25,25.29,25.55,24.88,25.55,115967
04-Aug-25,25.27,25.40,25.20,25.25,65589
01-Aug-25,25.49,25.51,25.07,25.45,121522
31-Jul-25,24.99,25.51,24.75,25.51,267704
30-Jul-25,25.20,25.22,24.58,25.00,231937
29-Jul-25,24.81,25.42,24.54,25.42,307797
28-Jul-25,24.91,24.91,24.37,24.41,324013
25-Jul-25,24.56,24.77,24.56,24.75,148502
24-Jul-25,25.05,25.05,24.20,24.75,631028
23-Jul-25,25.16,25.16,24.96,25.03,115082
22-Jul-25,26.21,26.21,25.16,25.16,386131
21-Jul-25,26.17,26.72,25.92,25.92,426057
18-Jul-25,26.05,26.57,26.05,26.17,264063
17-Jul-25,27.23,27.23,26.10,26.13,1360850
16-Jul-25,27.16,27.16,26.75,26.81,283208
15-Jul-25,27.09,27.13,26.86,26.87,308094
14-Jul-25,25.97,26.85,25.90,26.70,710413
11-Jul-25,25.87,26.07,25.85,25.85,173473
10-Jul-25,26.11,26.43,25.89,25.89,249292
09-Jul-25,25.88,26.81,25.88,26.51,150698
08-Jul-25,27.00,27.09,25.72,26.35,2977786
07-Jul-25,26.10,26.93,25.95,26.89,482488
04-Jul-25,25.91,26.08,25.90,26.00,200342
03-Jul-25,25.94,26.15,25.90,26.00,64990
02-Jul-25,26.00,26.15,25.71,25.90,382543
01-Jul-25,25.87,26.14,25.75,25.75,100833
27-Jun-25,25.49,25.79,25.40,25.40,278608
26-Jun-25,25.75,25.75,25.45,25.45,130125
25-Jun-25,25.47,25.95,25.45,25.45,411585
24-Jun-25,25.85,26.47,25.57,25.57,1055333
23-Jun-25,25.68,25.68,25.45,25.57,79057
20-Jun-25,25.85,25.89,25.50,25.50,309134
18-Jun-25,25.47,25.90,25.40,25.90,654621
17-Jun-25,25.48,25.60,25.46,25.60,58678
16-Jun-25,25.50,25.64,25.50,25.61,227632
13-Jun-25,25.51,25.55,25.40,25.51,186288
12-Jun-25,25.56,25.58,25.35,25.58,175928
11-Jun-25,25.54,25.60,25.45,25.45,283464
10-Jun-25,25.12,25.49,25.10,25.49,45496
09-Jun-25,25.16,25.31,25.00,25.00,178848
06-Jun-25,25.55,25.55,25.37,25.45,50895
05-Jun-25,25.44,25.52,25.41,25.50,107027
04-Jun-25,25.80,25.80,25.40,25.40,238215
03-Jun-25,25.49,25.80,25.49,25.80,1006674
02-Jun-25,25.49,25.55,25.48,25.50,428600
30-May-25,25.55,25.68,25.51,25.55,209718
29-May-25,25.64,25.65,25.50,25.55,122609
28-May-25,25.50,25.80,25.13,25.65,673420
27-May-25,25.05,25.48,25.05,25.47,228239
26-May-25,24.71,24.95,24.52,24.72,104104
23-May-25,24.62,24.70,24.61,24.70,221979
22-May-25,24.60,24.69,24.60,24.65,56692
21-May-25,24.63,24.63,24.60,24.60,49220
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

*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