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
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	-1,56%	-0,29	18,26	18,38	18,05	18,38	6M	1.539
16/07/2021	-0,86%	-0,16	18,55	18,80	18,40	18,80	8M	1.573
15/07/2021	-0,80%	-0,15	18,71	18,80	18,61	19,01	11M	1.870

14/07/2021	-0,95%	-0,18	18,86	19,26	18,73	19,50	10M	2.066
13/07/2021	2,42%	0,45	19,04	18,47	18,36	19,26	14M	2.411
12/07/2021	0,32%	0,06	18,59	18,59	18,35	18,64	6M	1.615
08/07/2021	-0,86%	-0,16	18,53	18,25	17,77	18,65	17M	3.269
07/07/2021	1,41%	0,26	18,69	18,48	18,25	18,69	9M	1.907
06/07/2021	-3,36%	-0,64	18,43	19,04	18,40	19,28	14M	3.153
05/07/2021	3,03%	0,56	19,07	18,74	18,51	19,10	8M	1.563
02/07/2021	0,65%	0,12	18,51	18,31	18,30	18,76	10M	3.514
01/07/2021	-2,54%	-0,48	18,39	18,94	18,19	18,95	16M	3.855
30/06/2021	0,53%	0,10	18,87	18,62	18,48	19,04	10M	2.047
29/06/2021	-1,21%	-0,23	18,77	18,89	18,57	18,94	8M	1.617
28/06/2021	2,98%	0,55	19,00	18,42	18,39	19,06	8M	1.544
25/06/2021	-1,97%	-0,37	18,45	18,87	18,25	19,16	10M	2.210
24/06/2021	2,67%	0,49	18,82	18,36	18,30	18,82	8M	2.137
23/06/2021	0,00%	0,00	18,33	18,32	18,19	18,64	6M	1.533
22/06/2021	-1,13%	-0,21	18,33	18,54	18,15	18,54	9M	2.008
21/06/2021	-0,80%	-0,15	18,54	18,70	18,48	18,85	6M	1.135
18/06/2021	1,19%	0,22	18,69	18,52	18,20	18,71	11M	2.512
17/06/2021	-0,91%	-0,17	18,47	18,64	18,15	18,65	12M	2.714
16/06/2021	1,30%	0,24	18,64	18,49	18,24	18,85	12M	2.651
15/06/2021	-2,02%	-0,38	18,40	18,78	18,30	18,82	12M	2.132
14/06/2021	-1,11%	-0,21	18,78	19,00	18,70	19,21	8M	1.988
11/06/2021	-2,42%	-0,47	18,99	19,56	18,95	19,61	5M	978
10/06/2021	0,21%	0,04	19,46	19,41	19,16	19,76	6M	1.589
09/06/2021	-0,15%	-0,03	19,42	19,42	19,11	19,55	12M	2.702
08/06/2021	-2,06%	-0,41	19,45	19,87	19,40	19,92	7M	1.762
07/06/2021	-0,30%	-0,06	19,86	19,93	19,73	20,05	8M	1.556
04/06/2021	-1,39%	-0,28	19,92	20,11	19,85	20,38	14M	3.621
02/06/2021	1,66%	0,33	20,20	19,87	19,73	20,62	15M	3.545
01/06/2021	0,10%	0,02	19,87	20,00	19,80	20,22	18M	3.393
31/05/2021	3,87%	0,74	19,85	19,20	19,10	19,93	10M	1.991
28/05/2021	-1,49%	-0,29	19,11	19,46	18,85	19,59	10M	2.127
27/05/2021	4,02%	0,75	19,40	18,66	18,52	19,48	10M	1.935
26/05/2021	1,47%	0,27	18,65	18,38	18,15	18,74	11M	2.223
25/05/2021	-1,02%	-0,19	18,38	18,56	18,38	18,81	7M	1.832
24/05/2021	-1,22%	-0,23	18,57	18,80	18,45	18,86	9M	1.720
21/05/2021	-1,05%	-0,20	18,80	18,94	18,65	19,00	6M	1.300
20/05/2021	-0,11%	-0,02	19,00	19,10	18,82	19,17	8M	2.055
19/05/2021	0,58%	0,11	19,02	18,70	18,70	19,39	15M	4.412
18/05/2021	-0,47%	-0,09	18,91	18,92	18,62	19,21	22M	5.648
17/05/2021	-2,51%	-0,49	19,00	19,46	18,90	19,67	45M	8.499
14/05/2021	-0,56%	-0,11	19,49	19,95	19,33	20,22	14M	2.764
13/05/2021	1,34%	0,26	19,60	19,35	18,99	19,97	17M	3.493
12/05/2021	-3,54%	-0,71	19,34	20,00	18,97	20,00	27M	3.893
11/05/2021	-1,43%	-0,29	20,05	20,12	19,40	20,34	17M	3.365
10/05/2021	0,54%	0,11	20,34	20,23	20,19	20,81	17M	3.482
07/05/2021	0,65%	0,13	20,23	20,25	20,09	20,60	21M	2.987
06/05/2021	-0,74%	-0,15	20,10	20,18	19,98	20,36	9M	2.066
05/05/2021	0,55%	0,11	20,25	20,40	19,91	20,46	11M	2.898
04/05/2021	-3,36%	-0,70	20,14	20,86	20,01	20,98	14M	3.743
03/05/2021	4,72%	0,94	20,84	19,90	19,62	21,18	31M	6.856
30/04/2021	-2,64%	-0,54	19,90	20,28	19,51	20,69	29M	6.774
29/04/2021	5,42%	1,05	20,44	19,49	19,16	20,80	26M	6.371
28/04/2021	0,94%	0,18	19,39	19,28	18,87	19,55	12M	2.980
27/04/2021	0,16%	0,03	19,21	19,17	18,92	19,72	11M	2.952
26/04/2021	0,26%	0,05	19,18	19,29	18,87	19,42	11M	2.878
23/04/2021	-2,40%	-0,47	19,13	19,66	18,81	20,11	21M	5.195
22/04/2021	6,29%	1,16	19,60	18,66	18,47	19,79	25M	5.816
20/04/2021	-1,91%	-0,36	18,44	18,90	18,29	19,14	19M	5.318
19/04/2021	-1,05%	-0,20	18,80	19,12	18,80	19,59	19M	5.117
16/04/2021	0,85%	0,16	19,00	19,21	18,43	19,44	38M	8.264
15/04/2021	13,77%	2,28	18,84	16,75	16,73	18,84	68M	14.405
14/04/2021	6,77%	1,05	16,56	15,56	15,49	16,66	35M	8.371
13/04/2021	-0,64%	-0,10	15,51	15,69	15,43	15,71	9M	3.191
12/04/2021	0,71%	0,11	15,61	15,54	15,33	15,74	8M	3.028
09/04/2021	-0,70%	-0,11	15,50	15,62	15,40	15,70	8M	2.447
08/04/2021	-0,64%	-0,10	15,61	15,72	15,55	15,75	6M	1.829
07/04/2021	-1,44%	-0,23	15,71	15,90	15,69	16,00	5M	1.355
06/04/2021	0,57%	0,09	15,94	15,85	15,73	16,05	6M	1.737
05/04/2021	2,59%	0,40	15,85	15,55	15,45	16,00	14M	2.998
01/04/2021	1,51%	0,23	15,45	15,35	15,34	15,83	7M	1.597
31/03/2021	-0,59%	-0,09	15,22	15,45	15,15	15,50	4M	1.283
30/03/2021	0,99%	0,15	15,31	14,99	14,95	15,55	7M	2.024
29/03/2021	0,93%	0,14	15,16	14,96	14,82	15,16	4M	1.283
26/03/2021	-1,96%	-0,30	15,02	15,30	14,74	15,43	5M	1.776
25/03/2021	0,20%	0,03	15,32	15,20	14,97	15,42	7M	2.245
24/03/2021	-3,72%	-0,59	15,29	15,84	15,29	16,21	8M	1.975
23/03/2021	-0,94%	-0,15	15,88	15,97	15,62	16,13	5M	1.481
22/03/2021	-0,93%	-0,15	16,03	16,18	15,73	16,40	9M	2.301
19/03/2021	3,25%	0,51	16,18	15,80	15,42	16,18	7M	1.678
18/03/2021	-1,57%	-0,25	15,67	15,93	15,49	16,25	8M	2.102
17/03/2021	2,58%	0,40	15,92	15,50	15,25	16,02	7M	2.335
16/03/2021	-4,37%	-0,71	15,52	16,26	15,39	16,32	11M	3.045
15/03/2021	0,43%	0,07	16,23	16,07	16,07	16,60	9M	2.511
12/03/2021	0,25%	0,04	16,16	16,00	15,82	16,28	8M	2.187
11/03/2021	3,80%	0,59	16,12	15,53	15,44	16,47	23M	5.064
10/03/2021	9,60%	1,36	15,53	15,00	14,65	15,88	38M	8.987
09/03/2021	2,53%	0,35	14,17	13,90	13,88	14,30	6M	1.533
08/03/2021	-6,62%	-0,98	13,82	14,90	13,82	14,90	10M	2.010
05/03/2021	1,09%	0,16	14,80	14,75	14,30	14,86	8M	2.939
04/03/2021	-0,95%	-0,14	14,64	14,86	14,36	15,37	10M	2.750
03/03/2021	-1,20%	-0,18	14,78	14,96	14,07	15,07	17M	3.915
02/03/2021	3,17%	0,46	14,96	14,21	13,74	15,26	18M	3.654
01/03/2021	0,62%	0,09	14,50	14,64	13,96	14,90	17M	4.173
26/02/2021	-7,98%	-1,25	14,41	15,66	14,30	15,83	32M	6.041
25/02/2021	-3,03%	-0,49	15,66	16,07	15,34	16,25	9M	2.666
24/02/2021	4,73%	0,73	16,15	15,50	15,47	16,26	21M	5.221
23/02/2021	3,49%	0,52	15,42	14,92	14,76	15,57	10M	3.132
22/02/2021	-3,18%	-0,49	14,90	15,00	14,40	15,00	17M	5.027
19/02/2021	1,52%	0,23	15,39	15,05	14,94	15,39	5M	1.442
18/02/2021	0,86%	0,13	15,16	15,00	14,98	15,20	6M	1.678
17/02/2021	-1,25%	-0,19	15,03	15,22	14,90	15,22	5M	1.282
12/02/2021	1,00%	0,15	15,22	15,03	14,85	15,23	7M	2.311
11/02/2021	0,33%	0,05	15,07	15,15	14,98	15,44	12M	3.587
10/02/2021	-1,44%	-0,22	15,02	15,24	14,90	15,37	6M	1.429
09/02/2021	-2,99%	-0,47	15,24	15,60	14,98	15,74	12M	3.126
08/02/2021	0,32%	0,05	15,71	15,66	15,47	15,78	7M	1.896
05/02/2021	-2,12%	-0,34	15,66	16,04	15,55	16,14	16M	5.493
04/02/2021	-4,08%	-0,68	16,00	16,80	15,95	16,80	19M	4.466
03/02/2021	7,27%	1,13	16,68	15,56	15,51	16,80	28M	6.622
02/02/2021	5,42%	0,80	15,55	14,93	14,86	15,70	13M	3.109
01/02/2021	0,96%	0,14	14,75	14,84	14,57	14,95	8M	2.402
29/01/2021	-4,20%	-0,64	14,61	15,18	14,55	15,59	14M	3.552
28/01/2021	3,60%	0,53	15,25	14,72	14,66	15,40	9M	2.266
27/01/2021	-0,07%	-0,01	14,72	14,69	14,57	15,08	10M	4.050
26/01/2021	-2,13%	-0,32	14,73	15,00	14,65	15,18	12M	3.305
22/01/2021	-0,66%	-0,10	15,05	14,94	14,64	15,35	15M	4.376
21/01/2021	-0,85%	-0,13	15,15	15,31	14,70	15,41	20M	6.760
20/01/2021	-0,97%	-0,15	15,28	15,45	15,00	15,52	5M	1.568
19/01/2021	0,85%	0,13	15,43	15,46	15,10	15,51	8M	2.673
18/01/2021	-2,24%	-0,35	15,30	15,61	15,28	15,98	8M	2.052
15/01/2021	-1,32%	-0,21	15,65	15,80	15,42	15,81	8M	1.927
14/01/2021	-	-	15,86	15,53	15,40	15,93	9M	2.528

Date,Open,High,Low,Close,Volume
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
16-Jul-21,18.80,18.80,18.40,18.55,7582953
15-Jul-21,18.80,19.01,18.61,18.71,11165097
14-Jul-21,19.26,19.50,18.73,18.86,10374967
13-Jul-21,18.47,19.26,18.36,19.04,13670950
12-Jul-21,18.59,18.64,18.35,18.59,6473069
08-Jul-21,18.25,18.65,17.77,18.53,17428550
07-Jul-21,18.48,18.69,18.25,18.69,8552882
06-Jul-21,19.04,19.28,18.40,18.43,14208392
05-Jul-21,18.74,19.10,18.51,19.07,8397872
02-Jul-21,18.31,18.76,18.30,18.51,9567667
01-Jul-21,18.94,18.95,18.19,18.39,15726724
30-Jun-21,18.62,19.04,18.48,18.87,10438860
29-Jun-21,18.89,18.94,18.57,18.77,8125771
28-Jun-21,18.42,19.06,18.39,19.00,7505424
25-Jun-21,18.87,19.16,18.25,18.45,10191923
24-Jun-21,18.36,18.82,18.30,18.82,8204020
23-Jun-21,18.32,18.64,18.19,18.33,6351327
22-Jun-21,18.54,18.54,18.15,18.33,9025912
21-Jun-21,18.70,18.85,18.48,18.54,5547743
18-Jun-21,18.52,18.71,18.20,18.69,11356809
17-Jun-21,18.64,18.65,18.15,18.47,12162545
16-Jun-21,18.49,18.85,18.24,18.64,12386017
15-Jun-21,18.78,18.82,18.30,18.40,12186218
14-Jun-21,19.00,19.21,18.70,18.78,8482280
11-Jun-21,19.56,19.61,18.95,18.99,4648250
10-Jun-21,19.41,19.76,19.16,19.46,6409190
09-Jun-21,19.42,19.55,19.11,19.42,12165611
08-Jun-21,19.87,19.92,19.40,19.45,6768320
07-Jun-21,19.93,20.05,19.73,19.86,7591082
04-Jun-21,20.11,20.38,19.85,19.92,13544676
02-Jun-21,19.87,20.62,19.73,20.20,15020709
01-Jun-21,20.00,20.22,19.80,19.87,18157658
31-May-21,19.20,19.93,19.10,19.85,10149839
28-May-21,19.46,19.59,18.85,19.11,9737702
27-May-21,18.66,19.48,18.52,19.40,10135156
26-May-21,18.38,18.74,18.15,18.65,11132112
25-May-21,18.56,18.81,18.38,18.38,7259678
24-May-21,18.80,18.86,18.45,18.57,8814108
21-May-21,18.94,19.00,18.65,18.80,6054968
20-May-21,19.10,19.17,18.82,19.00,7979477
19-May-21,18.70,19.39,18.70,19.02,14923587
18-May-21,18.92,19.21,18.62,18.91,22443629
17-May-21,19.46,19.67,18.90,19.00,44742733
14-May-21,19.95,20.22,19.33,19.49,13820661
13-May-21,19.35,19.97,18.99,19.60,16652763
12-May-21,20.00,20.00,18.97,19.34,26534793
11-May-21,20.12,20.34,19.40,20.05,16964344
10-May-21,20.23,20.81,20.19,20.34,17021342
07-May-21,20.25,20.60,20.09,20.23,21369759
06-May-21,20.18,20.36,19.98,20.10,9324020
05-May-21,20.40,20.46,19.91,20.25,10888843
04-May-21,20.86,20.98,20.01,20.14,14355161
03-May-21,19.90,21.18,19.62,20.84,31163123
30-Apr-21,20.28,20.69,19.51,19.90,29379923
29-Apr-21,19.49,20.80,19.16,20.44,25693537
28-Apr-21,19.28,19.55,18.87,19.39,11791762
27-Apr-21,19.17,19.72,18.92,19.21,10719140
26-Apr-21,19.29,19.42,18.87,19.18,11097715
23-Apr-21,19.66,20.11,18.81,19.13,21248979
22-Apr-21,18.66,19.79,18.47,19.60,24951246
20-Apr-21,18.90,19.14,18.29,18.44,19424912
19-Apr-21,19.12,19.59,18.80,18.80,19026473
16-Apr-21,19.21,19.44,18.43,19.00,38330000
15-Apr-21,16.75,18.84,16.73,18.84,67969197
14-Apr-21,15.56,16.66,15.49,16.56,34830518
13-Apr-21,15.69,15.71,15.43,15.51,8867954
12-Apr-21,15.54,15.74,15.33,15.61,8484552
09-Apr-21,15.62,15.70,15.40,15.50,7640045
08-Apr-21,15.72,15.75,15.55,15.61,5625641
07-Apr-21,15.90,16.00,15.69,15.71,4511593
06-Apr-21,15.85,16.05,15.73,15.94,6301580
05-Apr-21,15.55,16.00,15.45,15.85,14396612
01-Apr-21,15.35,15.83,15.34,15.45,6943469
31-Mar-21,15.45,15.50,15.15,15.22,3856095
30-Mar-21,14.99,15.55,14.95,15.31,7234037
29-Mar-21,14.96,15.16,14.82,15.16,4204973
26-Mar-21,15.30,15.43,14.74,15.02,5182399
25-Mar-21,15.20,15.42,14.97,15.32,7254540
24-Mar-21,15.84,16.21,15.29,15.29,8343198
23-Mar-21,15.97,16.13,15.62,15.88,4838704
22-Mar-21,16.18,16.40,15.73,16.03,9003281
19-Mar-21,15.80,16.18,15.42,16.18,6894896
18-Mar-21,15.93,16.25,15.49,15.67,8195169
17-Mar-21,15.50,16.02,15.25,15.92,7190464
16-Mar-21,16.26,16.32,15.39,15.52,11245622
15-Mar-21,16.07,16.60,16.07,16.23,8991306
12-Mar-21,16.00,16.28,15.82,16.16,7718252
11-Mar-21,15.53,16.47,15.44,16.12,22888696
10-Mar-21,15.00,15.88,14.65,15.53,37504627
09-Mar-21,13.90,14.30,13.88,14.17,5651875
08-Mar-21,14.90,14.90,13.82,13.82,9853874
05-Mar-21,14.75,14.86,14.30,14.80,8251829
04-Mar-21,14.86,15.37,14.36,14.64,10240573
03-Mar-21,14.96,15.07,14.07,14.78,16725448
02-Mar-21,14.21,15.26,13.74,14.96,17934249
01-Mar-21,14.64,14.90,13.96,14.50,16934023
26-Feb-21,15.66,15.83,14.30,14.41,32038803
25-Feb-21,16.07,16.25,15.34,15.66,9281566
24-Feb-21,15.50,16.26,15.47,16.15,21481753
23-Feb-21,14.92,15.57,14.76,15.42,9644824
22-Feb-21,15.00,15.00,14.40,14.90,16571679
19-Feb-21,15.05,15.39,14.94,15.39,4656046
18-Feb-21,15.00,15.20,14.98,15.16,5877935
17-Feb-21,15.22,15.22,14.90,15.03,5147028
12-Feb-21,15.03,15.23,14.85,15.22,6650657
11-Feb-21,15.15,15.44,14.98,15.07,12419817
10-Feb-21,15.24,15.37,14.90,15.02,5983744
09-Feb-21,15.60,15.74,14.98,15.24,11708522
08-Feb-21,15.66,15.78,15.47,15.71,7109307
05-Feb-21,16.04,16.14,15.55,15.66,16388077
04-Feb-21,16.80,16.80,15.95,16.00,18851901
03-Feb-21,15.56,16.80,15.51,16.68,28421762
02-Feb-21,14.93,15.70,14.86,15.55,12655570
01-Feb-21,14.84,14.95,14.57,14.75,7635715
29-Jan-21,15.18,15.59,14.55,14.61,13608674
28-Jan-21,14.72,15.40,14.66,15.25,8674937
27-Jan-21,14.69,15.08,14.57,14.72,9900361
26-Jan-21,15.00,15.18,14.65,14.73,11622413
22-Jan-21,14.94,15.35,14.64,15.05,15146210
21-Jan-21,15.31,15.41,14.70,15.15,19728431
20-Jan-21,15.45,15.52,15.00,15.28,5235090
19-Jan-21,15.46,15.51,15.10,15.43,8173042
18-Jan-21,15.61,15.98,15.28,15.30,8451267
15-Jan-21,15.80,15.81,15.42,15.65,7643431
14-Jan-21,15.53,15.93,15.40,15.86,9239475

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LOGN3

cotações, gráficos e mais...