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
29/11/2023	-4,39%	-2,14	46,66	49,10	46,66	49,50	2M	320
28/11/2023	6,64%	3,04	48,80	45,76	44,91	49,29	3M	458
27/11/2023	-1,80%	-0,84	45,76	46,15	44,02	46,72	2M	254
24/11/2023	-2,31%	-1,10	46,60	48,25	45,46	48,25	2M	302
23/11/2023	0,38%	0,18	47,70	47,06	46,38	47,70	779K	131
22/11/2023	2,15%	1,00	47,52	47,43	46,10	49,28	3M	493
21/11/2023	-3,08%	-1,48	46,52	47,55	45,95	47,97	2M	288
20/11/2023	2,67%	1,25	48,00	46,73	46,73	49,24	4M	491
17/11/2023	-2,42%	-1,16	46,75	48,48	46,07	48,48	3M	421
16/11/2023	2,42%	1,13	47,91	47,56	46,60	48,90	2M	439
14/11/2023	5,96%	2,63	46,78	45,07	44,92	49,40	5M	952

13/11/2023	-0,79%	-0,35	44,15	44,03	43,54	45,28	765K	149
10/11/2023	4,71%	2,00	44,50	43,85	42,63	45,48	3M	472
09/11/2023	-0,23%	-0,10	42,50	42,52	42,23	46,18	4M	474
08/11/2023	4,41%	1,80	42,60	41,42	40,01	44,70	4M	668
07/11/2023	-0,49%	-0,20	40,80	41,60	40,52	42,50	4M	491
06/11/2023	-3,42%	-1,45	41,00	42,57	40,81	43,00	4M	680
03/11/2023	8,73%	3,41	42,45	39,92	39,15	42,55	4M	687
01/11/2023	-4,41%	-1,80	39,04	41,00	38,10	41,01	5M	796
31/10/2023	4,21%	1,65	40,84	38,32	37,20	40,84	3M	541
30/10/2023	4,34%	1,63	39,19	37,81	36,73	39,98	5M	719
27/10/2023	-8,61%	-3,54	37,56	41,05	37,56	41,40	4M	787
26/10/2023	9,57%	3,59	41,10	37,88	37,09	41,55	3M	629
25/10/2023	-5,18%	-2,05	37,51	39,06	36,00	40,20	4M	705
24/10/2023	-2,80%	-1,14	39,56	41,19	38,52	41,19	3M	501
23/10/2023	12,74%	4,60	40,70	36,00	35,65	40,70	5M	825
20/10/2023	5,96%	2,03	36,10	33,36	33,10	36,27	2M	427
19/10/2023	1,82%	0,61	34,07	33,02	33,01	35,48	3M	581
18/10/2023	-5,08%	-1,79	33,46	35,31	33,12	35,31	3M	652
17/10/2023	-5,85%	-2,19	35,25	37,20	35,25	37,30	3M	495
16/10/2023	1,57%	0,58	37,44	36,90	36,60	38,32	2M	350
13/10/2023	-7,15%	-2,84	36,86	39,71	36,86	40,55	4M	703
11/10/2023	-2,55%	-1,04	39,70	41,60	39,30	41,60	2M	306
10/10/2023	5,00%	1,94	40,74	38,65	38,65	40,79	2M	327
09/10/2023	1,23%	0,47	38,80	38,13	37,54	39,46	2M	486
06/10/2023	-1,97%	-0,77	38,33	40,00	38,10	40,00	3M	563
05/10/2023	-0,38%	-0,15	39,10	39,96	38,87	40,72	1M	256
04/10/2023	-2,19%	-0,88	39,25	41,10	39,25	41,10	2M	417
03/10/2023	-2,97%	-1,23	40,13	41,15	39,29	41,98	4M	736
02/10/2023	-6,00%	-2,64	41,36	43,74	41,27	43,74	3M	590
29/09/2023	-1,52%	-0,68	44,00	44,69	43,51	47,53	3M	486
28/09/2023	3,76%	1,62	44,68	43,44	43,24	44,68	2M	353
27/09/2023	-1,19%	-0,52	43,06	44,20	42,21	44,80	3M	498
26/09/2023	1,35%	0,58	43,58	43,79	42,03	44,96	3M	494
25/09/2023	-2,27%	-1,00	43,00	44,05	42,51	44,53	2M	421
22/09/2023	-2,65%	-1,20	44,00	44,97	44,00	45,60	2M	258
21/09/2023	-3,83%	-1,80	45,20	45,83	44,97	46,60	2M	313
20/09/2023	-0,38%	-0,18	47,00	46,31	46,31	48,57	1M	226
19/09/2023	-3,22%	-1,57	47,18	49,02	46,48	49,02	2M	245
18/09/2023	3,72%	1,75	48,75	46,72	46,72	49,67	3M	397
15/09/2023	-2,99%	-1,45	47,00	47,08	47,00	48,77	11M	368
14/09/2023	0,08%	0,04	48,45	48,42	46,94	48,97	3M	378
13/09/2023	4,99%	2,30	48,41	46,02	46,00	48,41	6M	672
12/09/2023	10,18%	4,26	46,11	41,54	41,49	46,11	4M	547
11/09/2023	8,96%	3,44	41,85	39,02	38,99	41,85	3M	406
08/09/2023	-1,13%	-0,44	38,41	38,82	38,33	39,34	2M	246
06/09/2023	-3,12%	-1,25	38,85	40,10	38,82	40,36	4M	708
05/09/2023	-2,65%	-1,09	40,10	41,30	39,39	41,30	3M	534
04/09/2023	0,96%	0,39	41,19	40,36	39,91	41,29	3M	553
01/09/2023	2,00%	0,80	40,80	40,21	40,02	41,00	4M	532
31/08/2023	-6,19%	-2,64	40,00	42,34	40,00	42,50	5M	716
30/08/2023	-3,51%	-1,55	42,64	44,41	42,06	44,42	3M	443
29/08/2023	1,59%	0,69	44,19	43,31	42,90	44,66	3M	409
28/08/2023	-0,57%	-0,25	43,50	43,99	43,50	44,61	2M	223
25/08/2023	-4,89%	-2,25	43,75	45,97	43,75	45,97	3M	340
24/08/2023	-1,96%	-0,92	46,00	46,94	46,00	46,94	2M	253
23/08/2023	3,81%	1,72	46,92	45,80	45,27	47,39	4M	506
22/08/2023	5,73%	2,45	45,20	43,14	43,14	45,45	3M	483
21/08/2023	-0,65%	-0,28	42,75	42,70	41,75	43,14	4M	600
18/08/2023	0,33%	0,14	43,03	43,20	41,75	43,52	4M	547
17/08/2023	-1,97%	-0,86	42,89	43,51	42,49	44,31	3M	487
16/08/2023	-1,24%	-0,55	43,75	43,31	43,30	45,57	3M	508
15/08/2023	-3,30%	-1,51	44,30	45,39	44,30	46,05	4M	689
14/08/2023	-0,95%	-0,44	45,81	46,25	45,22	46,85	3M	429
11/08/2023	-0,30%	-0,14	46,25	45,99	43,51	46,72	13M	1.082
10/08/2023	-3,13%	-1,50	46,39	48,48	46,39	49,04	8M	552
09/08/2023	-2,40%	-1,18	47,89	49,80	47,02	49,80	2M	336
08/08/2023	1,22%	0,59	49,07	49,00	47,64	49,44	2M	371
07/08/2023	0,79%	0,38	48,48	47,77	46,78	48,48	2M	313
04/08/2023	1,20%	0,57	48,10	47,27	47,27	48,74	2M	295
03/08/2023	-0,79%	-0,38	47,53	48,64	47,02	49,33	2M	359
02/08/2023	-0,83%	-0,40	47,91	48,02	47,04	48,63	4M	557
01/08/2023	-3,69%	-1,85	48,31	50,14	48,31	50,14	4M	630
31/07/2023	3,53%	1,71	50,16	48,27	48,27	50,16	6M	544
28/07/2023	1,13%	0,54	48,45	48,23	47,81	48,88	4M	622
27/07/2023	-0,91%	-0,44	47,91	48,34	47,91	49,12	3M	465
26/07/2023	-1,21%	-0,59	48,35	48,45	48,27	49,33	4M	595
25/07/2023	0,45%	0,22	48,94	49,27	48,94	50,47	3M	450
24/07/2023	-0,75%	-0,37	48,72	49,07	48,59	49,43	3M	413
21/07/2023	1,45%	0,70	49,09	48,20	47,78	49,45	2M	341
20/07/2023	-1,04%	-0,51	48,39	49,22	48,39	49,72	3M	424
19/07/2023	-0,20%	-0,10	48,90	49,10	48,31	49,34	4M	527
18/07/2023	0,04%	0,02	49,00	48,68	48,44	49,91	5M	726
17/07/2023	0,74%	0,36	48,98	48,00	47,12	49,17	7M	790
14/07/2023	-2,15%	-1,07	48,62	50,04	48,17	50,25	7M	912
13/07/2023	0,51%	0,25	49,69	49,03	49,03	50,40	4M	560
12/07/2023	-0,56%	-0,28	49,44	50,56	48,70	51,25	4M	603
11/07/2023	-1,64%	-0,83	49,72	50,55	48,08	50,55	4M	629
10/07/2023	-2,68%	-1,39	50,55	52,36	50,55	52,36	2M	307
07/07/2023	2,73%	1,38	51,94	50,72	50,56	52,33	5M	560
06/07/2023	-1,10%	-0,56	50,56	49,73	49,72	51,42	6M	822
05/07/2023	-0,43%	-0,22	51,12	51,61	49,94	52,00	6M	836
04/07/2023	-3,13%	-1,66	51,34	53,37	50,75	53,42	9M	817
03/07/2023	3,27%	1,68	53,00	51,06	50,56	53,68	18M	1.679
30/06/2023	0,29%	0,15	51,32	52,00	51,18	52,39	6M	742
29/06/2023	2,36%	1,18	51,17	50,21	49,66	51,71	5M	601
28/06/2023	-0,97%	-0,49	49,99	50,24	49,55	50,56	4M	504
27/06/2023	-1,02%	-0,52	50,48	51,61	49,50	51,61	3M	342
26/06/2023	0,26%	0,13	51,00	51,40	49,94	51,40	2M	299
23/06/2023	-0,35%	-0,18	50,87	51,01	50,67	51,75	6M	583
22/06/2023	-0,14%	-0,07	51,05	50,23	49,75	51,53	4M	508
21/06/2023	0,53%	0,27	51,12	50,18	49,70	51,89	7M	697
20/06/2023	0,91%	0,46	50,85	50,31	49,56	50,98	4M	557
19/06/2023	2,56%	1,26	50,39	49,13	48,25	51,79	6M	763
16/06/2023	-0,57%	-0,28	49,13	50,00	48,23	50,00	4M	462
15/06/2023	2,49%	1,20	49,41	48,22	47,61	50,26	5M	608
14/06/2023	1,82%	0,86	48,21	47,21	47,07	48,62	4M	573
13/06/2023	-1,00%	-0,48	47,35	48,09	46,23	48,09	8M	1.231
12/06/2023	-1,34%	-0,65	47,83	48,69	46,74	49,70	6M	760
09/06/2023	-1,60%	-0,79	48,48	49,78	47,63	50,21	8M	1.059
07/06/2023	-2,72%	-1,38	49,27	51,57	49,06	52,07	5M	642
06/06/2023	-0,41%	-0,21	50,65	51,01	50,65	51,71	6M	714
05/06/2023	-0,33%	-0,17	50,86	51,03	50,36	51,78	6M	780
02/06/2023	-0,66%	-0,34	51,03	52,03	51,03	53,40	9M	850
01/06/2023	2,74%	1,37	51,37	49,90	49,50	51,62	12M	1.235
31/05/2023	-2,04%	-1,04	50,00	51,39	49,86	51,72	4M	550
30/05/2023	1,07%	0,54	51,04	51,35	49,50	51,70	10M	1.011
29/05/2023	0,76%	0,38	50,50	50,65	49,68	51,39	2M	280
26/05/2023	-0,65%	-0,33	50,12	50,98	50,12	51,73	3M	426
25/05/2023	0,84%	0,42	50,45	51,52	49,94	52,81	5M	711
24/05/2023	-1,28%	-0,65	50,03	50,15	49,47	51,88	3M	400
23/05/2023	1,36%	0,68	50,68	49,38	48,91	50,86	3M	338
22/05/2023	0,00%	0,00	50,00	49,70	49,67	51,09	2M	327
19/05/2023	-	-	50,00	49,98	49,53	51,38	5M	592

Date,Open,High,Low,Close,Volume
29-Nov-23,49.10,49.50,46.66,46.66,1925574
28-Nov-23,45.76,49.29,44.91,48.80,2731059
27-Nov-23,46.15,46.72,44.02,45.76,1633438
24-Nov-23,48.25,48.25,45.46,46.60,1630684
23-Nov-23,47.06,47.70,46.38,47.70,778716
22-Nov-23,47.43,49.28,46.10,47.52,2771870
21-Nov-23,47.55,47.97,45.95,46.52,1556274
20-Nov-23,46.73,49.24,46.73,48.00,4077584
17-Nov-23,48.48,48.48,46.07,46.75,2583915
16-Nov-23,47.56,48.90,46.60,47.91,2416303
14-Nov-23,45.07,49.40,44.92,46.78,4800048
13-Nov-23,44.03,45.28,43.54,44.15,765466
10-Nov-23,43.85,45.48,42.63,44.50,2811940
09-Nov-23,42.52,46.18,42.23,42.50,3679036
08-Nov-23,41.42,44.70,40.01,42.60,4079133
07-Nov-23,41.60,42.50,40.52,40.80,3618074
06-Nov-23,42.57,43.00,40.81,41.00,3787638
03-Nov-23,39.92,42.55,39.15,42.45,3767885
01-Nov-23,41.00,41.01,38.10,39.04,4829818
31-Oct-23,38.32,40.84,37.20,40.84,2684004
30-Oct-23,37.81,39.98,36.73,39.19,4538331
27-Oct-23,41.05,41.40,37.56,37.56,4061050
26-Oct-23,37.88,41.55,37.09,41.10,3186305
25-Oct-23,39.06,40.20,36.00,37.51,3652348
24-Oct-23,41.19,41.19,38.52,39.56,3253841
23-Oct-23,36.00,40.70,35.65,40.70,5490377
20-Oct-23,33.36,36.27,33.10,36.10,2364707
19-Oct-23,33.02,35.48,33.01,34.07,2865451
18-Oct-23,35.31,35.31,33.12,33.46,3219558
17-Oct-23,37.20,37.30,35.25,35.25,2522036
16-Oct-23,36.90,38.32,36.60,37.44,1847179
13-Oct-23,39.71,40.55,36.86,36.86,3507954
11-Oct-23,41.60,41.60,39.30,39.70,1976431
10-Oct-23,38.65,40.79,38.65,40.74,1884351
09-Oct-23,38.13,39.46,37.54,38.80,2307371
06-Oct-23,40.00,40.00,38.10,38.33,2663714
05-Oct-23,39.96,40.72,38.87,39.10,1294957
04-Oct-23,41.10,41.10,39.25,39.25,1950026
03-Oct-23,41.15,41.98,39.29,40.13,3834447
02-Oct-23,43.74,43.74,41.27,41.36,3298496
29-Sep-23,44.69,47.53,43.51,44.00,2900020
28-Sep-23,43.44,44.68,43.24,44.68,1951360
27-Sep-23,44.20,44.80,42.21,43.06,2642397
26-Sep-23,43.79,44.96,42.03,43.58,2639729
25-Sep-23,44.05,44.53,42.51,43.00,2210142
22-Sep-23,44.97,45.60,44.00,44.00,1629030
21-Sep-23,45.83,46.60,44.97,45.20,1890222
20-Sep-23,46.31,48.57,46.31,47.00,1321953
19-Sep-23,49.02,49.02,46.48,47.18,2051185
18-Sep-23,46.72,49.67,46.72,48.75,2841578
15-Sep-23,47.08,48.77,47.00,47.00,11477038
14-Sep-23,48.42,48.97,46.94,48.45,2689663
13-Sep-23,46.02,48.41,46.00,48.41,6317020
12-Sep-23,41.54,46.11,41.49,46.11,4100086
11-Sep-23,39.02,41.85,38.99,41.85,2520591
08-Sep-23,38.82,39.34,38.33,38.41,1579364
06-Sep-23,40.10,40.36,38.82,38.85,4175419
05-Sep-23,41.30,41.30,39.39,40.10,3093872
04-Sep-23,40.36,41.29,39.91,41.19,3454714
01-Sep-23,40.21,41.00,40.02,40.80,4155530
31-Aug-23,42.34,42.50,40.00,40.00,4885245
30-Aug-23,44.41,44.42,42.06,42.64,3320826
29-Aug-23,43.31,44.66,42.90,44.19,2922775
28-Aug-23,43.99,44.61,43.50,43.50,1529773
25-Aug-23,45.97,45.97,43.75,43.75,2884613
24-Aug-23,46.94,46.94,46.00,46.00,1831058
23-Aug-23,45.80,47.39,45.27,46.92,3876072
22-Aug-23,43.14,45.45,43.14,45.20,2890645
21-Aug-23,42.70,43.14,41.75,42.75,3772412
18-Aug-23,43.20,43.52,41.75,43.03,3627772
17-Aug-23,43.51,44.31,42.49,42.89,3275052
16-Aug-23,43.31,45.57,43.30,43.75,3486914
15-Aug-23,45.39,46.05,44.30,44.30,4221582
14-Aug-23,46.25,46.85,45.22,45.81,2534744
11-Aug-23,45.99,46.72,43.51,46.25,12518981
10-Aug-23,48.48,49.04,46.39,46.39,8418499
09-Aug-23,49.80,49.80,47.02,47.89,2264023
08-Aug-23,49.00,49.44,47.64,49.07,2357328
07-Aug-23,47.77,48.48,46.78,48.48,2211915
04-Aug-23,47.27,48.74,47.27,48.10,1556501
03-Aug-23,48.64,49.33,47.02,47.53,2370063
02-Aug-23,48.02,48.63,47.04,47.91,3926368
01-Aug-23,50.14,50.14,48.31,48.31,4201136
31-Jul-23,48.27,50.16,48.27,50.16,5883429
28-Jul-23,48.23,48.88,47.81,48.45,4115862
27-Jul-23,48.34,49.12,47.91,47.91,3120958
26-Jul-23,48.45,49.33,48.27,48.35,4230462
25-Jul-23,49.27,50.47,48.94,48.94,3023948
24-Jul-23,49.07,49.43,48.59,48.72,2899570
21-Jul-23,48.20,49.45,47.78,49.09,2418279
20-Jul-23,49.22,49.72,48.39,48.39,2983038
19-Jul-23,49.10,49.34,48.31,48.90,3976409
18-Jul-23,48.68,49.91,48.44,49.00,5178913
17-Jul-23,48.00,49.17,47.12,48.98,6706905
14-Jul-23,50.04,50.25,48.17,48.62,7034442
13-Jul-23,49.03,50.40,49.03,49.69,3664570
12-Jul-23,50.56,51.25,48.70,49.44,3762928
11-Jul-23,50.55,50.55,48.08,49.72,4482737
10-Jul-23,52.36,52.36,50.55,50.55,2097738
07-Jul-23,50.72,52.33,50.56,51.94,4795191
06-Jul-23,49.73,51.42,49.72,50.56,5754421
05-Jul-23,51.61,52.00,49.94,51.12,6070991
04-Jul-23,53.37,53.42,50.75,51.34,9367647
03-Jul-23,51.06,53.68,50.56,53.00,17674756
30-Jun-23,52.00,52.39,51.18,51.32,6321230
29-Jun-23,50.21,51.71,49.66,51.17,4885394
28-Jun-23,50.24,50.56,49.55,49.99,4079613
27-Jun-23,51.61,51.61,49.50,50.48,2507915
26-Jun-23,51.40,51.40,49.94,51.00,2250635
23-Jun-23,51.01,51.75,50.67,50.87,5669628
22-Jun-23,50.23,51.53,49.75,51.05,4119042
21-Jun-23,50.18,51.89,49.70,51.12,7032456
20-Jun-23,50.31,50.98,49.56,50.85,3818794
19-Jun-23,49.13,51.79,48.25,50.39,6498415
16-Jun-23,50.00,50.00,48.23,49.13,3518697
15-Jun-23,48.22,50.26,47.61,49.41,5188456
14-Jun-23,47.21,48.62,47.07,48.21,4019527
13-Jun-23,48.09,48.09,46.23,47.35,8409987
12-Jun-23,48.69,49.70,46.74,47.83,5668538
09-Jun-23,49.78,50.21,47.63,48.48,7916017
07-Jun-23,51.57,52.07,49.06,49.27,4575197
06-Jun-23,51.01,51.71,50.65,50.65,5637435
05-Jun-23,51.03,51.78,50.36,50.86,6228251
02-Jun-23,52.03,53.40,51.03,51.03,8604488
01-Jun-23,49.90,51.62,49.50,51.37,11794662
31-May-23,51.39,51.72,49.86,50.00,4150483
30-May-23,51.35,51.70,49.50,51.04,9633291
29-May-23,50.65,51.39,49.68,50.50,2069654
26-May-23,50.98,51.73,50.12,50.12,3460084
25-May-23,51.52,52.81,49.94,50.45,4881879
24-May-23,50.15,51.88,49.47,50.03,3029267
23-May-23,49.38,50.86,48.91,50.68,2509419
22-May-23,49.70,51.09,49.67,50.00,2174154
19-May-23,49.98,51.38,49.53,50.00,5147113

*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