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
21/09/2020	-5,27%	-0,92	16,53	17,21	16,43	17,21	15M	3.157
18/09/2020	-1,97%	-0,35	17,45	17,90	17,24	17,97	13M	3.376
17/09/2020	-1,11%	-0,20	17,80	17,89	17,59	18,16	16M	2.989
16/09/2020	0,00%	0,00	18,00	18,10	17,96	18,53	18M	3.384
15/09/2020	-2,23%	-0,41	18,00	18,59	17,86	18,67	19M	3.704
14/09/2020	-2,13%	-0,40	18,41	18,98	18,38	19,28	20M	3.936
11/09/2020	-1,47%	-0,28	18,81	19,13	18,32	19,24	13M	2.992
10/09/2020	-1,45%	-0,28	19,09	19,46	18,89	19,63	13M	2.538
09/09/2020	-1,87%	-0,37	19,37	19,73	19,20	20,16	15M	3.966
08/09/2020	3,19%	0,61	19,74	18,90	18,70	19,94	18M	4.164
04/09/2020	-2,15%	-0,42	19,13	19,84	18,54	19,84	21M	4.261

03/09/2020	-1,01%	-0,20	19,55	19,73	19,28	19,82	16M	3.194
02/09/2020	1,33%	0,26	19,75	19,66	19,22	19,78	14M	2.822
01/09/2020	3,56%	0,67	19,49	18,89	18,72	19,69	19M	3.743
31/08/2020	-1,77%	-0,34	18,82	19,15	18,65	19,15	12M	2.664
28/08/2020	3,79%	0,70	19,16	18,62	18,47	19,48	26M	4.706
27/08/2020	-0,05%	-0,01	18,46	18,50	18,12	19,03	18M	4.021
26/08/2020	-0,38%	-0,07	18,47	18,50	17,92	18,70	21M	4.455
25/08/2020	8,23%	1,41	18,54	17,29	17,24	18,54	48M	9.100
24/08/2020	-0,29%	-0,05	17,13	17,30	16,80	17,50	16M	3.056
21/08/2020	4,50%	0,74	17,18	16,30	16,30	17,28	19M	3.491
20/08/2020	0,43%	0,07	16,44	15,99	15,85	16,60	15M	2.966
19/08/2020	2,31%	0,37	16,37	16,00	15,70	16,42	12M	2.385
18/08/2020	4,23%	0,65	16,00	15,49	15,23	16,02	11M	2.754
17/08/2020	-4,95%	-0,80	15,35	16,12	15,15	16,12	17M	3.825
14/08/2020	2,54%	0,40	16,15	15,75	15,32	16,15	18M	3.866
13/08/2020	-1,69%	-0,27	15,75	16,02	15,59	16,02	19M	4.890
12/08/2020	-2,44%	-0,40	16,02	16,50	15,72	16,59	27M	6.734
11/08/2020	3,53%	0,56	16,42	15,86	15,86	16,83	29M	7.218
10/08/2020	-0,81%	-0,13	15,86	16,20	15,54	16,29	14M	3.750
07/08/2020	0,88%	0,14	15,99	15,85	15,66	16,03	11M	2.974
06/08/2020	0,32%	0,05	15,85	15,83	15,66	16,20	13M	3.192
05/08/2020	3,47%	0,53	15,80	15,36	15,16	15,84	10M	2.658
04/08/2020	-2,43%	-0,38	15,27	15,55	15,02	15,74	12M	2.661
03/08/2020	-1,32%	-0,21	15,65	15,94	15,26	15,97	19M	5.122
31/07/2020	-2,88%	-0,47	15,86	16,39	15,66	16,50	13M	2.296
30/07/2020	1,87%	0,30	16,33	15,89	15,58	16,33	10M	1.952
29/07/2020	3,42%	0,53	16,03	15,65	15,43	16,17	16M	2.781
28/07/2020	-1,46%	-0,23	15,50	15,74	15,50	15,86	8M	1.617
27/07/2020	-1,69%	-0,27	15,73	16,00	15,62	16,15	13M	3.433
24/07/2020	-1,54%	-0,25	16,00	16,10	15,34	16,10	17M	3.327
23/07/2020	-2,64%	-0,44	16,25	16,69	16,11	16,90	10M	1.567
22/07/2020	-1,82%	-0,31	16,69	17,00	16,51	17,06	11M	1.925
21/07/2020	-0,35%	-0,06	17,00	17,15	16,85	17,61	20M	3.591
20/07/2020	1,67%	0,28	17,06	16,78	16,57	17,10	13M	2.777
17/07/2020	1,94%	0,32	16,78	16,52	16,33	16,84	21M	3.939
16/07/2020	-1,61%	-0,27	16,46	16,59	16,13	16,71	10M	2.338
15/07/2020	1,03%	0,17	16,73	16,65	16,26	16,90	16M	3.264
14/07/2020	2,03%	0,33	16,56	16,38	15,64	16,63	11M	2.243
13/07/2020	-1,70%	-0,28	16,23	16,82	16,13	16,82	18M	3.127
10/07/2020	2,93%	0,47	16,51	16,04	15,88	16,55	12M	2.479
09/07/2020	-2,08%	-0,34	16,04	16,47	15,80	16,50	11M	2.253
08/07/2020	5,00%	0,78	16,38	15,71	15,48	16,38	24M	3.730
07/07/2020	-1,52%	-0,24	15,60	15,80	15,35	16,38	20M	3.279
06/07/2020	7,90%	1,16	15,84	14,93	14,90	16,09	24M	4.028
03/07/2020	-1,01%	-0,15	14,68	14,83	14,58	14,95	9M	1.541
02/07/2020	-0,13%	-0,02	14,83	15,10	14,77	15,61	16M	3.530
01/07/2020	1,43%	0,21	14,85	14,75	14,65	15,28	14M	3.100
30/06/2020	-0,88%	-0,13	14,64	14,70	14,46	15,14	19M	3.779
29/06/2020	-0,67%	-0,10	14,77	14,87	14,17	15,05	16M	3.011
26/06/2020	-3,19%	-0,49	14,87	15,21	14,70	15,33	11M	2.472
25/06/2020	0,46%	0,07	15,36	15,29	14,81	15,44	9M	2.262
24/06/2020	-1,04%	-0,16	15,29	15,40	14,48	15,65	14M	2.649
23/06/2020	-2,28%	-0,36	15,45	16,01	15,29	16,13	15M	3.037
22/06/2020	2,73%	0,42	15,81	15,66	15,22	15,97	12M	2.506
19/06/2020	3,08%	0,46	15,39	15,29	14,93	16,27	21M	3.940
18/06/2020	0,88%	0,13	14,93	14,70	14,56	15,31	10M	2.507
17/06/2020	2,35%	0,34	14,80	14,56	14,30	14,96	15M	3.212
16/06/2020	-2,69%	-0,40	14,46	15,36	14,42	15,70	21M	4.977
15/06/2020	-2,56%	-0,39	14,86	14,88	14,09	15,28	22M	4.485
12/06/2020	-3,85%	-0,61	15,25	15,00	14,64	15,65	30M	7.444
10/06/2020	-5,03%	-0,84	15,86	16,99	15,84	17,22	17M	4.309
09/06/2020	-4,57%	-0,80	16,70	17,30	16,37	17,30	17M	3.645
08/06/2020	9,86%	1,57	17,50	16,45	16,10	17,70	30M	6.490
05/06/2020	0,82%	0,13	15,93	16,41	15,67	16,56	19M	4.425
04/06/2020	-1,00%	-0,16	15,80	15,96	15,38	16,21	16M	3.710
03/06/2020	7,91%	1,17	15,96	15,30	15,00	16,23	37M	9.798
02/06/2020	3,07%	0,44	14,79	14,52	14,45	15,40	23M	6.126
01/06/2020	2,87%	0,40	14,35	13,71	13,29	14,73	21M	4.203
29/05/2020	-4,65%	-0,68	13,95	14,51	13,77	14,57	15M	3.972
28/05/2020	3,17%	0,45	14,63	13,95	13,75	14,83	34M	4.573
27/05/2020	5,27%	0,71	14,18	13,62	13,40	14,29	20M	3.343
26/05/2020	-2,39%	-0,33	13,47	14,14	13,47	14,30	17M	4.192
25/05/2020	11,65%	1,44	13,80	12,56	12,56	14,27	27M	5.100
22/05/2020	-4,63%	-0,60	12,36	12,80	12,10	12,80	18M	4.890
21/05/2020	4,10%	0,51	12,96	12,47	12,40	13,28	13M	4.170
20/05/2020	0,81%	0,10	12,45	12,45	12,08	12,70	12M	3.753
19/05/2020	-4,49%	-0,58	12,35	12,91	12,35	13,16	15M	4.123
18/05/2020	12,73%	1,46	12,93	11,71	11,56	13,24	26M	6.713
15/05/2020	-4,02%	-0,48	11,47	11,70	11,35	11,91	41M	3.522
14/05/2020	-2,05%	-0,25	11,95	11,94	11,24	11,95	20M	4.885
13/05/2020	1,58%	0,19	12,20	12,16	11,26	12,29	23M	8.271
12/05/2020	-8,95%	-1,18	12,01	13,19	11,95	13,46	32M	8.169
11/05/2020	0,76%	0,10	13,19	12,98	12,16	13,20	18M	3.688
08/05/2020	1,87%	0,24	13,09	12,95	12,37	13,09	10M	2.933
07/05/2020	-4,32%	-0,58	12,85	13,44	12,69	13,70	13M	3.177
06/05/2020	-3,45%	-0,48	13,43	13,91	13,15	13,91	10M	2.552
05/05/2020	2,43%	0,33	13,91	13,80	13,27	14,35	17M	3.225
04/05/2020	-1,24%	-0,17	13,58	13,21	12,88	13,69	12M	3.836
30/04/2020	-1,08%	-0,15	13,75	13,83	13,36	14,49	25M	4.972
29/04/2020	0,43%	0,06	13,90	14,04	13,70	14,24	16M	4.004
28/04/2020	1,02%	0,14	13,84	14,02	13,61	14,32	19M	4.065
27/04/2020	0,29%	0,04	13,70	14,20	13,14	14,37	15M	4.043
24/04/2020	-8,14%	-1,21	13,66	14,41	12,38	14,55	26M	5.062
23/04/2020	-1,06%	-0,16	14,87	15,31	14,05	15,51	16M	3.539
22/04/2020	2,95%	0,43	15,03	14,76	14,54	15,41	14M	2.497
20/04/2020	3,84%	0,54	14,60	13,78	13,24	14,60	18M	3.641
17/04/2020	1,52%	0,21	14,06	14,30	13,78	14,76	23M	3.772
16/04/2020	-1,56%	-0,22	13,85	14,28	13,52	14,57	14M	3.101
15/04/2020	-0,92%	-0,13	14,07	13,90	13,44	14,25	11M	2.517
14/04/2020	11,81%	1,50	14,20	13,11	13,11	14,35	24M	4.789
13/04/2020	-1,78%	-0,23	12,70	12,82	12,65	13,30	17M	3.474
09/04/2020	5,64%	0,69	12,93	12,25	12,25	13,36	27M	5.182
08/04/2020	6,43%	0,74	12,24	11,62	11,42	12,50	24M	4.980
07/04/2020	-0,86%	-0,10	11,50	12,21	11,50	12,48	45M	12.133
06/04/2020	0,87%	0,10	11,60	12,53	10,93	12,56	34M	7.604
03/04/2020	-6,81%	-0,84	11,50	12,40	11,17	12,51	14M	3.242
02/04/2020	-0,64%	-0,08	12,34	12,97	11,40	13,05	32M	7.226
01/04/2020	-12,90%	-1,84	12,42	13,89	12,38	13,89	20M	5.171
31/03/2020	-7,10%	-1,09	14,26	15,74	14,26	16,17	12M	2.585
30/03/2020	0,33%	0,05	15,35	15,30	15,21	16,00	20M	4.501
27/03/2020	-6,71%	-1,10	15,30	15,28	15,15	16,36	13M	3.363
26/03/2020	6,70%	1,03	16,40	14,92	14,29	16,54	24M	4.968
25/03/2020	21,79%	2,75	15,37	12,71	12,38	16,40	30M	6.898
24/03/2020	13,90%	1,54	12,62	12,00	11,28	13,48	25M	5.032
23/03/2020	-8,51%	-1,03	11,08	12,15	10,72	12,50	47M	10.497
20/03/2020	0,92%	0,11	12,11	12,60	11,57	13,25	21M	4.680
19/03/2020	-3,38%	-0,42	12,00	11,46	11,00	13,50	27M	6.506
18/03/2020	-19,87%	-3,08	12,42	13,46	11,16	14,32	21M	5.485
17/03/2020	30,25%	3,60	15,50	12,12	11,26	15,66	39M	6.646
16/03/2020	-14,94%	-2,09	11,90	11,20	11,00	12,90	15M	4.463
13/03/2020	23,81%	2,69	13,99	13,26	11,20	14,41	38M	10.382
12/03/2020	-25,07%	-3,78	11,30	11,45	10,31	12,88	33M	7.267
11/03/2020	-	-	15,08	15,05	13,91	16,26	31M	6.952

Date,Open,High,Low,Close,Volume
21-Sep-20,17.21,17.21,16.43,16.53,15479114
18-Sep-20,17.90,17.97,17.24,17.45,13482675
17-Sep-20,17.89,18.16,17.59,17.80,16108055
16-Sep-20,18.10,18.53,17.96,18.00,17553792
15-Sep-20,18.59,18.67,17.86,18.00,18907584
14-Sep-20,18.98,19.28,18.38,18.41,20494712
11-Sep-20,19.13,19.24,18.32,18.81,13345520
10-Sep-20,19.46,19.63,18.89,19.09,13445261
09-Sep-20,19.73,20.16,19.20,19.37,15484585
08-Sep-20,18.90,19.94,18.70,19.74,18053753
04-Sep-20,19.84,19.84,18.54,19.13,20793127
03-Sep-20,19.73,19.82,19.28,19.55,16033139
02-Sep-20,19.66,19.78,19.22,19.75,14405380
01-Sep-20,18.89,19.69,18.72,19.49,19177279
31-Aug-20,19.15,19.15,18.65,18.82,11957479
28-Aug-20,18.62,19.48,18.47,19.16,25768248
27-Aug-20,18.50,19.03,18.12,18.46,18044294
26-Aug-20,18.50,18.70,17.92,18.47,20595362
25-Aug-20,17.29,18.54,17.24,18.54,47653355
24-Aug-20,17.30,17.50,16.80,17.13,15988835
21-Aug-20,16.30,17.28,16.30,17.18,18629909
20-Aug-20,15.99,16.60,15.85,16.44,15013315
19-Aug-20,16.00,16.42,15.70,16.37,11726280
18-Aug-20,15.49,16.02,15.23,16.00,11022388
17-Aug-20,16.12,16.12,15.15,15.35,16634143
14-Aug-20,15.75,16.15,15.32,16.15,18283220
13-Aug-20,16.02,16.02,15.59,15.75,18879254
12-Aug-20,16.50,16.59,15.72,16.02,26865408
11-Aug-20,15.86,16.83,15.86,16.42,29254156
10-Aug-20,16.20,16.29,15.54,15.86,13732551
07-Aug-20,15.85,16.03,15.66,15.99,10702864
06-Aug-20,15.83,16.20,15.66,15.85,13429001
05-Aug-20,15.36,15.84,15.16,15.80,9908647
04-Aug-20,15.55,15.74,15.02,15.27,11538668
03-Aug-20,15.94,15.97,15.26,15.65,19051049
31-Jul-20,16.39,16.50,15.66,15.86,13068604
30-Jul-20,15.89,16.33,15.58,16.33,9908748
29-Jul-20,15.65,16.17,15.43,16.03,16068744
28-Jul-20,15.74,15.86,15.50,15.50,7966475
27-Jul-20,16.00,16.15,15.62,15.73,13414749
24-Jul-20,16.10,16.10,15.34,16.00,16997202
23-Jul-20,16.69,16.90,16.11,16.25,10328528
22-Jul-20,17.00,17.06,16.51,16.69,11180051
21-Jul-20,17.15,17.61,16.85,17.00,20286622
20-Jul-20,16.78,17.10,16.57,17.06,13311111
17-Jul-20,16.52,16.84,16.33,16.78,20721483
16-Jul-20,16.59,16.71,16.13,16.46,10284287
15-Jul-20,16.65,16.90,16.26,16.73,16455035
14-Jul-20,16.38,16.63,15.64,16.56,10581781
13-Jul-20,16.82,16.82,16.13,16.23,18435160
10-Jul-20,16.04,16.55,15.88,16.51,12365512
09-Jul-20,16.47,16.50,15.80,16.04,11422072
08-Jul-20,15.71,16.38,15.48,16.38,24266845
07-Jul-20,15.80,16.38,15.35,15.60,19915031
06-Jul-20,14.93,16.09,14.90,15.84,24313472
03-Jul-20,14.83,14.95,14.58,14.68,8959863
02-Jul-20,15.10,15.61,14.77,14.83,16313541
01-Jul-20,14.75,15.28,14.65,14.85,14288605
30-Jun-20,14.70,15.14,14.46,14.64,18932991
29-Jun-20,14.87,15.05,14.17,14.77,15589523
26-Jun-20,15.21,15.33,14.70,14.87,10950604
25-Jun-20,15.29,15.44,14.81,15.36,9110706
24-Jun-20,15.40,15.65,14.48,15.29,14084599
23-Jun-20,16.01,16.13,15.29,15.45,14841421
22-Jun-20,15.66,15.97,15.22,15.81,11840740
19-Jun-20,15.29,16.27,14.93,15.39,20778856
18-Jun-20,14.70,15.31,14.56,14.93,9930181
17-Jun-20,14.56,14.96,14.30,14.80,14752134
16-Jun-20,15.36,15.70,14.42,14.46,21145384
15-Jun-20,14.88,15.28,14.09,14.86,21981126
12-Jun-20,15.00,15.65,14.64,15.25,29682109
10-Jun-20,16.99,17.22,15.84,15.86,17171508
09-Jun-20,17.30,17.30,16.37,16.70,17497613
08-Jun-20,16.45,17.70,16.10,17.50,30007866
05-Jun-20,16.41,16.56,15.67,15.93,19284338
04-Jun-20,15.96,16.21,15.38,15.80,15938512
03-Jun-20,15.30,16.23,15.00,15.96,36842248
02-Jun-20,14.52,15.40,14.45,14.79,23496978
01-Jun-20,13.71,14.73,13.29,14.35,20704500
29-May-20,14.51,14.57,13.77,13.95,15439354
28-May-20,13.95,14.83,13.75,14.63,33708547
27-May-20,13.62,14.29,13.40,14.18,20022317
26-May-20,14.14,14.30,13.47,13.47,16888229
25-May-20,12.56,14.27,12.56,13.80,27009318
22-May-20,12.80,12.80,12.10,12.36,18483744
21-May-20,12.47,13.28,12.40,12.96,12879182
20-May-20,12.45,12.70,12.08,12.45,12461111
19-May-20,12.91,13.16,12.35,12.35,14691094
18-May-20,11.71,13.24,11.56,12.93,26439713
15-May-20,11.70,11.91,11.35,11.47,41458464
14-May-20,11.94,11.95,11.24,11.95,19608737
13-May-20,12.16,12.29,11.26,12.20,23251761
12-May-20,13.19,13.46,11.95,12.01,32038671
11-May-20,12.98,13.20,12.16,13.19,17650444
08-May-20,12.95,13.09,12.37,13.09,9638139
07-May-20,13.44,13.70,12.69,12.85,12539555
06-May-20,13.91,13.91,13.15,13.43,10291031
05-May-20,13.80,14.35,13.27,13.91,17098402
04-May-20,13.21,13.69,12.88,13.58,12232579
30-Apr-20,13.83,14.49,13.36,13.75,24553449
29-Apr-20,14.04,14.24,13.70,13.90,16142255
28-Apr-20,14.02,14.32,13.61,13.84,19188055
27-Apr-20,14.20,14.37,13.14,13.70,15496460
24-Apr-20,14.41,14.55,12.38,13.66,25607972
23-Apr-20,15.31,15.51,14.05,14.87,15907865
22-Apr-20,14.76,15.41,14.54,15.03,13705159
20-Apr-20,13.78,14.60,13.24,14.60,18191149
17-Apr-20,14.30,14.76,13.78,14.06,23493215
16-Apr-20,14.28,14.57,13.52,13.85,13705351
15-Apr-20,13.90,14.25,13.44,14.07,11279997
14-Apr-20,13.11,14.35,13.11,14.20,23564708
13-Apr-20,12.82,13.30,12.65,12.70,16992305
09-Apr-20,12.25,13.36,12.25,12.93,27480281
08-Apr-20,11.62,12.50,11.42,12.24,24033162
07-Apr-20,12.21,12.48,11.50,11.50,45255472
06-Apr-20,12.53,12.56,10.93,11.60,34174480
03-Apr-20,12.40,12.51,11.17,11.50,13827644
02-Apr-20,12.97,13.05,11.40,12.34,32188040
01-Apr-20,13.89,13.89,12.38,12.42,19847833
31-Mar-20,15.74,16.17,14.26,14.26,12361470
30-Mar-20,15.30,16.00,15.21,15.35,19844467
27-Mar-20,15.28,16.36,15.15,15.30,12800161
26-Mar-20,14.92,16.54,14.29,16.40,24139767
25-Mar-20,12.71,16.40,12.38,15.37,30312687
24-Mar-20,12.00,13.48,11.28,12.62,25402445
23-Mar-20,12.15,12.50,10.72,11.08,46870296
20-Mar-20,12.60,13.25,11.57,12.11,21230263
19-Mar-20,11.46,13.50,11.00,12.00,26714321
18-Mar-20,13.46,14.32,11.16,12.42,20662372
17-Mar-20,12.12,15.66,11.26,15.50,38995704
16-Mar-20,11.20,12.90,11.00,11.90,15348551
13-Mar-20,13.26,14.41,11.20,13.99,37886962
12-Mar-20,11.45,12.88,10.31,11.30,33083218
11-Mar-20,15.05,16.26,13.91,15.08,30915559

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...