Cotação atual, histórico e gráfico do papel: LOGN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,05% | -0,01 | 19,31 | 19,37 | 18,86 | 19,43 | 3M | 550 |
| 12/09/2019 | 0,62% | 0,12 | 19,32 | 19,14 | 19,00 | 19,34 | 1M | 333 |
| 11/09/2019 | 0,00% | 0,00 | 19,20 | 19,06 | 19,04 | 19,66 | 5M | 705 |
| 10/09/2019 | -1,54% | -0,30 | 19,20 | 19,40 | 18,80 | 19,50 | 6M | 995 |
| 09/09/2019 | -1,22% | -0,24 | 19,50 | 19,93 | 19,45 | 19,98 | 4M | 730 |
| 06/09/2019 | -1,20% | -0,24 | 19,74 | 20,10 | 19,50 | 20,29 | 4M | 743 |
| 05/09/2019 | 0,40% | 0,08 | 19,98 | 19,96 | 19,60 | 20,04 | 5M | 892 |
| 04/09/2019 | -2,93% | -0,60 | 19,90 | 20,50 | 19,73 | 20,56 | 7M | 1.128 |
| 03/09/2019 | 0,24% | 0,05 | 20,50 | 20,50 | 20,39 | 20,80 | 6M | 1.429 |
| 02/09/2019 | 0,25% | 0,05 | 20,45 | 20,75 | 19,95 | 20,76 | 4M | 718 |
| 30/08/2019 | 1,59% | 0,32 | 20,40 | 20,10 | 20,03 | 20,50 | 8M | 1.621 |
| 29/08/2019 | 2,19% | 0,43 | 20,08 | 19,65 | 19,51 | 20,10 | 12M | 2.548 |
| 28/08/2019 | -0,10% | -0,02 | 19,65 | 19,77 | 19,35 | 20,90 | 19M | 3.648 |
| 27/08/2019 | 8,43% | 1,53 | 19,67 | 18,06 | 18,06 | 19,67 | 9M | 1.613 |
| 26/08/2019 | -3,51% | -0,66 | 18,14 | 18,84 | 18,03 | 19,00 | 5M | 1.232 |
| 23/08/2019 | -1,31% | -0,25 | 18,80 | 18,95 | 18,50 | 19,25 | 5M | 1.235 |
| 22/08/2019 | -1,30% | -0,25 | 19,05 | 19,50 | 18,42 | 19,50 | 11M | 1.617 |
| 21/08/2019 | -0,77% | -0,15 | 19,30 | 19,50 | 19,27 | 19,71 | 6M | 1.384 |
| 20/08/2019 | 1,04% | 0,20 | 19,45 | 19,40 | 18,63 | 19,60 | 7M | 1.323 |
| 19/08/2019 | 0,79% | 0,15 | 19,25 | 19,18 | 18,85 | 19,75 | 11M | 1.705 |
| 16/08/2019 | 2,69% | 0,50 | 19,10 | 18,77 | 18,10 | 19,13 | 16M | 2.200 |
| 15/08/2019 | -1,06% | -0,20 | 18,60 | 19,55 | 18,25 | 19,76 | 19M | 2.647 |
| 14/08/2019 | 2,17% | 0,40 | 18,80 | 18,48 | 17,67 | 19,19 | 10M | 1.977 |
| 13/08/2019 | -0,49% | -0,09 | 18,40 | 18,80 | 18,40 | 19,34 | 13M | 2.515 |
| 12/08/2019 | 4,52% | 0,80 | 18,49 | 17,72 | 16,95 | 19,46 | 19M | 3.186 |
| 09/08/2019 | 7,47% | 1,23 | 17,69 | 16,50 | 16,32 | 17,70 | 15M | 3.179 |
| 08/08/2019 | 7,93% | 1,21 | 16,46 | 15,28 | 15,28 | 16,49 | 8M | 1.496 |
| 07/08/2019 | 1,06% | 0,16 | 15,25 | 15,08 | 14,78 | 15,28 | 3M | 645 |
| 06/08/2019 | -0,40% | -0,06 | 15,09 | 15,29 | 14,88 | 15,54 | 4M | 945 |
| 05/08/2019 | 3,91% | 0,57 | 15,15 | 14,47 | 14,20 | 15,23 | 6M | 1.211 |
| 02/08/2019 | -4,02% | -0,61 | 14,58 | 15,30 | 14,57 | 15,31 | 6M | 1.384 |
| 01/08/2019 | -3,25% | -0,51 | 15,19 | 15,70 | 15,10 | 15,79 | 5M | 1.092 |
| 31/07/2019 | 0,00% | 0,00 | 15,70 | 15,88 | 15,37 | 15,90 | 5M | 1.505 |
| 30/07/2019 | -0,57% | -0,09 | 15,70 | 15,82 | 15,45 | 16,35 | 7M | 1.642 |
| 29/07/2019 | 6,62% | 0,98 | 15,79 | 14,80 | 14,36 | 15,80 | 10M | 1.999 |
| 26/07/2019 | -5,61% | -0,88 | 14,81 | 15,80 | 14,69 | 15,89 | 8M | 1.724 |
| 25/07/2019 | 0,45% | 0,07 | 15,69 | 15,77 | 15,30 | 15,86 | 5M | 906 |
| 24/07/2019 | -1,33% | -0,21 | 15,62 | 15,98 | 15,52 | 16,26 | 7M | 1.422 |
| 23/07/2019 | 1,47% | 0,23 | 15,83 | 15,77 | 15,33 | 16,07 | 6M | 1.282 |
| 22/07/2019 | -5,22% | -0,86 | 15,60 | 16,46 | 15,52 | 17,01 | 14M | 2.446 |
| 19/07/2019 | -1,32% | -0,22 | 16,46 | 16,80 | 16,02 | 17,09 | 17M | 2.838 |
| 18/07/2019 | 4,38% | 0,70 | 16,68 | 16,01 | 15,85 | 16,77 | 12M | 1.970 |
| 17/07/2019 | 3,77% | 0,58 | 15,98 | 15,55 | 15,15 | 16,00 | 8M | 1.503 |
| 16/07/2019 | 2,80% | 0,42 | 15,40 | 14,99 | 14,90 | 15,60 | 11M | 1.857 |
| 15/07/2019 | 4,76% | 0,68 | 14,98 | 14,33 | 13,84 | 14,98 | 7M | 1.419 |
| 12/07/2019 | 2,51% | 0,35 | 14,30 | 13,80 | 12,97 | 14,68 | 9M | 1.119 |
| 11/07/2019 | 4,89% | 0,65 | 13,95 | 13,30 | 13,12 | 13,95 | 6M | 1.314 |
| 10/07/2019 | -4,66% | -0,65 | 13,30 | 14,35 | 13,10 | 14,51 | 14M | 2.337 |
| 08/07/2019 | 5,28% | 0,70 | 13,95 | 13,48 | 13,30 | 14,11 | 8M | 1.347 |
| 05/07/2019 | 6,00% | 0,75 | 13,25 | 12,47 | 12,31 | 13,44 | 10M | 1.867 |
| 04/07/2019 | -0,40% | -0,05 | 12,50 | 12,49 | 12,24 | 13,25 | 12M | 2.103 |
| 03/07/2019 | 7,36% | 0,86 | 12,55 | 11,88 | 11,69 | 12,71 | 11M | 1.643 |
| 02/07/2019 | 4,47% | 0,50 | 11,69 | 11,21 | 11,10 | 11,97 | 10M | 1.751 |
| 01/07/2019 | 3,90% | 0,42 | 11,19 | 10,80 | 10,77 | 11,20 | 5M | 1.036 |
| 28/06/2019 | 4,06% | 0,42 | 10,77 | 10,44 | 10,04 | 10,85 | 4M | 640 |
| 27/06/2019 | -1,62% | -0,17 | 10,35 | 10,41 | 10,33 | 10,77 | 4M | 865 |
| 26/06/2019 | 2,53% | 0,26 | 10,52 | 10,41 | 10,23 | 10,60 | 3M | 873 |
| 25/06/2019 | -0,29% | -0,03 | 10,26 | 10,28 | 10,04 | 10,54 | 3M | 900 |
| 24/06/2019 | 1,98% | 0,20 | 10,29 | 10,09 | 10,00 | 10,42 | 4M | 733 |
| 21/06/2019 | 3,49% | 0,34 | 10,09 | 9,85 | 9,85 | 10,20 | 4M | 890 |
| 19/06/2019 | 3,72% | 0,35 | 9,75 | 9,39 | 9,31 | 9,84 | 3M | 749 |
| 18/06/2019 | -0,53% | -0,05 | 9,40 | 9,52 | 9,24 | 9,54 | 2M | 574 |
| 17/06/2019 | 0,64% | 0,06 | 9,45 | 9,48 | 9,39 | 9,59 | 1M | 387 |
| 14/06/2019 | -0,53% | -0,05 | 9,39 | 9,35 | 9,22 | 9,55 | 4M | 823 |
| 13/06/2019 | 6,67% | 0,59 | 9,44 | 8,84 | 8,80 | 9,49 | 8M | 1.419 |
| 12/06/2019 | 0,45% | 0,04 | 8,85 | 8,80 | 8,70 | 8,85 | 535K | 187 |
| 11/06/2019 | 1,73% | 0,15 | 8,81 | 8,80 | 8,49 | 8,82 | 1M | 190 |
| 10/06/2019 | 0,35% | 0,03 | 8,66 | 8,63 | 8,61 | 8,81 | 893K | 289 |
| 07/06/2019 | -1,82% | -0,16 | 8,63 | 8,83 | 8,63 | 8,88 | 517K | 232 |
| 06/06/2019 | 3,05% | 0,26 | 8,79 | 8,70 | 8,53 | 8,84 | 1M | 369 |
| 05/06/2019 | 0,35% | 0,03 | 8,53 | 8,60 | 8,50 | 8,65 | 983K | 337 |
| 04/06/2019 | -1,16% | -0,10 | 8,50 | 8,70 | 8,26 | 8,78 | 1M | 410 |
| 03/06/2019 | 1,18% | 0,10 | 8,60 | 8,55 | 8,55 | 8,73 | 887K | 288 |
| 31/05/2019 | -3,95% | -0,35 | 8,50 | 8,75 | 8,50 | 8,86 | 2M | 388 |
| 30/05/2019 | 0,57% | 0,05 | 8,85 | 8,80 | 8,76 | 8,94 | 1M | 343 |
| 29/05/2019 | 2,33% | 0,20 | 8,80 | 8,55 | 8,45 | 8,95 | 3M | 447 |
| 28/05/2019 | 1,30% | 0,11 | 8,60 | 8,49 | 8,45 | 8,64 | 1M | 274 |
| 27/05/2019 | 1,07% | 0,09 | 8,49 | 8,39 | 8,39 | 8,49 | 373K | 150 |
| 24/05/2019 | 0,84% | 0,07 | 8,40 | 8,42 | 8,35 | 8,45 | 812K | 290 |
| 23/05/2019 | -2,12% | -0,18 | 8,33 | 8,51 | 8,33 | 8,58 | 1M | 403 |
| 22/05/2019 | -1,73% | -0,15 | 8,51 | 8,67 | 8,50 | 8,74 | 2M | 581 |
| 21/05/2019 | 1,88% | 0,16 | 8,66 | 8,59 | 8,46 | 8,67 | 2M | 438 |
| 20/05/2019 | 1,67% | 0,14 | 8,50 | 8,41 | 8,35 | 8,56 | 2M | 271 |
| 17/05/2019 | 0,84% | 0,07 | 8,36 | 8,33 | 8,21 | 8,42 | 1M | 342 |
| 16/05/2019 | -3,49% | -0,30 | 8,29 | 8,50 | 8,16 | 8,63 | 3M | 1.286 |
| 15/05/2019 | -0,46% | -0,04 | 8,59 | 8,74 | 8,40 | 8,80 | 3M | 730 |
| 14/05/2019 | 5,12% | 0,42 | 8,63 | 8,19 | 8,18 | 8,63 | 2M | 544 |
| 13/05/2019 | -2,26% | -0,19 | 8,21 | 8,28 | 8,21 | 8,40 | 1M | 333 |
| 10/05/2019 | -2,44% | -0,21 | 8,40 | 8,61 | 8,31 | 8,63 | 2M | 540 |
| 09/05/2019 | 0,35% | 0,03 | 8,61 | 8,58 | 8,34 | 8,68 | 698K | 256 |
| 08/05/2019 | -1,04% | -0,09 | 8,58 | 8,78 | 8,50 | 8,80 | 935K | 217 |
| 07/05/2019 | -2,36% | -0,21 | 8,67 | 8,87 | 8,56 | 8,87 | 1M | 205 |
| 06/05/2019 | 3,38% | 0,29 | 8,88 | 8,42 | 8,33 | 8,88 | 2M | 461 |
| 03/05/2019 | 3,25% | 0,27 | 8,59 | 8,38 | 8,25 | 8,59 | 1M | 343 |
| 02/05/2019 | 2,72% | 0,22 | 8,32 | 8,09 | 7,88 | 8,40 | 2M | 525 |
| 30/04/2019 | -2,99% | -0,25 | 8,10 | 8,36 | 8,10 | 8,43 | 2M | 522 |
| 29/04/2019 | 0,72% | 0,06 | 8,35 | 8,35 | 8,25 | 8,46 | 785K | 233 |
| 26/04/2019 | -1,31% | -0,11 | 8,29 | 8,46 | 8,29 | 8,46 | 1M | 307 |
| 25/04/2019 | -1,52% | -0,13 | 8,40 | 8,53 | 8,28 | 8,53 | 1M | 297 |
| 24/04/2019 | -0,58% | -0,05 | 8,53 | 8,58 | 8,40 | 8,58 | 806K | 211 |
| 23/04/2019 | 1,90% | 0,16 | 8,58 | 8,42 | 8,36 | 8,65 | 2M | 646 |
Date,Open,High,Low,Close,Volume
13-Sep-19,19.37,19.43,18.86,19.31,2907435
12-Sep-19,19.14,19.34,19.00,19.32,1360689
11-Sep-19,19.06,19.66,19.04,19.20,4678616
10-Sep-19,19.40,19.50,18.80,19.20,6087723
09-Sep-19,19.93,19.98,19.45,19.50,4146648
06-Sep-19,20.10,20.29,19.50,19.74,4468283
05-Sep-19,19.96,20.04,19.60,19.98,5168305
04-Sep-19,20.50,20.56,19.73,19.90,6742430
03-Sep-19,20.50,20.80,20.39,20.50,6052034
02-Sep-19,20.75,20.76,19.95,20.45,4310263
30-Aug-19,20.10,20.50,20.03,20.40,7573570
29-Aug-19,19.65,20.10,19.51,20.08,12102536
28-Aug-19,19.77,20.90,19.35,19.65,19298365
27-Aug-19,18.06,19.67,18.06,19.67,9279730
26-Aug-19,18.84,19.00,18.03,18.14,5334280
23-Aug-19,18.95,19.25,18.50,18.80,4801219
22-Aug-19,19.50,19.50,18.42,19.05,11495607
21-Aug-19,19.50,19.71,19.27,19.30,6449714
20-Aug-19,19.40,19.60,18.63,19.45,7115460
19-Aug-19,19.18,19.75,18.85,19.25,10612616
16-Aug-19,18.77,19.13,18.10,19.10,15535167
15-Aug-19,19.55,19.76,18.25,18.60,18722544
14-Aug-19,18.48,19.19,17.67,18.80,9965210
13-Aug-19,18.80,19.34,18.40,18.40,13375901
12-Aug-19,17.72,19.46,16.95,18.49,18789095
09-Aug-19,16.50,17.70,16.32,17.69,14529400
08-Aug-19,15.28,16.49,15.28,16.46,8473313
07-Aug-19,15.08,15.28,14.78,15.25,2667989
06-Aug-19,15.29,15.54,14.88,15.09,4029331
05-Aug-19,14.47,15.23,14.20,15.15,6208963
02-Aug-19,15.30,15.31,14.57,14.58,6015209
01-Aug-19,15.70,15.79,15.10,15.19,4556489
31-Jul-19,15.88,15.90,15.37,15.70,4795156
30-Jul-19,15.82,16.35,15.45,15.70,7315004
29-Jul-19,14.80,15.80,14.36,15.79,9605180
26-Jul-19,15.80,15.89,14.69,14.81,8229371
25-Jul-19,15.77,15.86,15.30,15.69,5141863
24-Jul-19,15.98,16.26,15.52,15.62,6989551
23-Jul-19,15.77,16.07,15.33,15.83,6085664
22-Jul-19,16.46,17.01,15.52,15.60,14358366
19-Jul-19,16.80,17.09,16.02,16.46,17224235
18-Jul-19,16.01,16.77,15.85,16.68,12081826
17-Jul-19,15.55,16.00,15.15,15.98,7800577
16-Jul-19,14.99,15.60,14.90,15.40,11382221
15-Jul-19,14.33,14.98,13.84,14.98,6688299
12-Jul-19,13.80,14.68,12.97,14.30,9383534
11-Jul-19,13.30,13.95,13.12,13.95,6461919
10-Jul-19,14.35,14.51,13.10,13.30,13900628
08-Jul-19,13.48,14.11,13.30,13.95,7815919
05-Jul-19,12.47,13.44,12.31,13.25,9972988
04-Jul-19,12.49,13.25,12.24,12.50,11552247
03-Jul-19,11.88,12.71,11.69,12.55,10971550
02-Jul-19,11.21,11.97,11.10,11.69,9621884
01-Jul-19,10.80,11.20,10.77,11.19,5044017
28-Jun-19,10.44,10.85,10.04,10.77,3764562
27-Jun-19,10.41,10.77,10.33,10.35,3937223
26-Jun-19,10.41,10.60,10.23,10.52,3356273
25-Jun-19,10.28,10.54,10.04,10.26,2999476
24-Jun-19,10.09,10.42,10.00,10.29,3549227
21-Jun-19,9.85,10.20,9.85,10.09,4467934
19-Jun-19,9.39,9.84,9.31,9.75,3165556
18-Jun-19,9.52,9.54,9.24,9.40,1549127
17-Jun-19,9.48,9.59,9.39,9.45,1470950
14-Jun-19,9.35,9.55,9.22,9.39,3981246
13-Jun-19,8.84,9.49,8.80,9.44,8141221
12-Jun-19,8.80,8.85,8.70,8.85,535264
11-Jun-19,8.80,8.82,8.49,8.81,1331932
10-Jun-19,8.63,8.81,8.61,8.66,893236
07-Jun-19,8.83,8.88,8.63,8.63,516515
06-Jun-19,8.70,8.84,8.53,8.79,1265352
05-Jun-19,8.60,8.65,8.50,8.53,982996
04-Jun-19,8.70,8.78,8.26,8.50,1299065
03-Jun-19,8.55,8.73,8.55,8.60,886512
31-May-19,8.75,8.86,8.50,8.50,1835135
30-May-19,8.80,8.94,8.76,8.85,1032438
29-May-19,8.55,8.95,8.45,8.80,2515434
28-May-19,8.49,8.64,8.45,8.60,1248219
27-May-19,8.39,8.49,8.39,8.49,373228
24-May-19,8.42,8.45,8.35,8.40,811854
23-May-19,8.51,8.58,8.33,8.33,1099173
22-May-19,8.67,8.74,8.50,8.51,1568151
21-May-19,8.59,8.67,8.46,8.66,1789516
20-May-19,8.41,8.56,8.35,8.50,1661688
17-May-19,8.33,8.42,8.21,8.36,1288445
16-May-19,8.50,8.63,8.16,8.29,2595149
15-May-19,8.74,8.80,8.40,8.59,3270215
14-May-19,8.19,8.63,8.18,8.63,1718493
13-May-19,8.28,8.40,8.21,8.21,1038122
10-May-19,8.61,8.63,8.31,8.40,1580122
09-May-19,8.58,8.68,8.34,8.61,697708
08-May-19,8.78,8.80,8.50,8.58,934940
07-May-19,8.87,8.87,8.56,8.67,1029477
06-May-19,8.42,8.88,8.33,8.88,2432556
03-May-19,8.38,8.59,8.25,8.59,1374610
02-May-19,8.09,8.40,7.88,8.32,2218274
30-Apr-19,8.36,8.43,8.10,8.10,1779065
29-Apr-19,8.35,8.46,8.25,8.35,785474
26-Apr-19,8.46,8.46,8.29,8.29,1142205
25-Apr-19,8.53,8.53,8.28,8.40,1273553
24-Apr-19,8.58,8.58,8.40,8.53,805819
23-Apr-19,8.42,8.65,8.36,8.58,1822774
22-Apr-19,8.50,8.79,8.37,8.42,1822774
18-Apr-19,8.75,8.82,8.50,8.50,1822774
17-Apr-19,8.76,8.93,8.73,8.74,1822774
16-Apr-19,8.71,8.92,8.70,8.75,1822774
15-Apr-19,8.75,8.84,8.70,8.70,1822774
12-Apr-19,8.80,8.85,8.54,8.77,1822774
11-Apr-19,9.02,9.07,8.82,8.84,1822774
10-Apr-19,9.17,9.18,8.94,9.02,1822774
09-Apr-19,8.94,9.18,8.81,9.05,1822774
08-Apr-19,8.93,9.19,8.76,9.08,1822774
05-Apr-19,8.55,8.95,8.48,8.88,1822774
04-Apr-19,8.50,8.60,8.23,8.59,1822774
03-Apr-19,8.35,8.55,8.32,8.50,1822774
02-Apr-19,8.50,8.61,8.32,8.37,1822774
01-Apr-19,8.48,8.65,8.47,8.55,1822774
29-Mar-19,8.48,8.70,8.35,8.36,1822774
28-Mar-19,8.00,8.38,7.86,8.27,1822774
27-Mar-19,8.52,8.54,8.05,8.05,1822774
26-Mar-19,8.80,8.88,8.51,8.55,1822774
25-Mar-19,8.81,8.99,8.65,8.68,1822774
22-Mar-19,9.07,9.14,8.74,8.81,1822774
21-Mar-19,8.68,9.27,8.60,9.22,1822774
20-Mar-19,8.55,8.80,8.38,8.60,1822774
19-Mar-19,8.81,8.90,8.46,8.55,1822774
18-Mar-19,8.63,8.98,8.62,8.73,1822774
15-Mar-19,8.28,8.62,8.25,8.53,1822774
14-Mar-19,8.28,8.42,8.21,8.21,1822774
13-Mar-19,8.26,8.34,8.18,8.22,1822774
12-Mar-19,8.25,8.37,8.12,8.20,1822774
11-Mar-19,8.15,8.33,8.08,8.21,1822774
08-Mar-19,8.31,8.48,8.00,8.18,1822774
07-Mar-19,8.76,8.83,8.37,8.37,1822774
06-Mar-19,8.75,8.91,8.72,8.82,1822774
*exoneração de responsabilidade