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
24/04/2024	6,05%	2,27	39,78	38,24	38,24	39,78	814K	141
23/04/2024	-0,64%	-0,24	37,51	37,55	37,51	39,30	798K	138
22/04/2024	-0,63%	-0,24	37,75	37,48	37,18	38,20	672K	109
19/04/2024	2,84%	1,05	37,99	36,49	36,28	37,99	1M	171
18/04/2024	4,50%	1,59	36,94	35,66	35,43	37,32	1M	245
17/04/2024	-0,98%	-0,35	35,35	35,60	35,35	36,18	945K	210
16/04/2024	-0,83%	-0,30	35,70	35,69	34,86	36,59	1M	183
15/04/2024	-0,83%	-0,30	36,00	36,35	35,85	36,82	1M	236
12/04/2024	-3,97%	-1,50	36,30	37,36	36,05	37,77	2M	305
11/04/2024	3,85%	1,40	37,80	36,19	35,80	37,80	1M	308
10/04/2024	-2,15%	-0,80	36,40	36,83	35,80	37,17	1M	232
09/04/2024	-3,25%	-1,25	37,20	38,26	36,50	38,45	2M	325
08/04/2024	11,45%	3,95	38,45	34,96	34,77	38,84	2M	399
05/04/2024	-2,38%	-0,84	34,50	36,11	34,50	36,47	1M	253
04/04/2024	0,88%	0,31	35,34	35,76	35,01	36,20	1M	332
03/04/2024	4,41%	1,48	35,03	33,03	33,01	35,03	1M	264
02/04/2024	-3,45%	-1,20	33,55	34,61	31,50	34,61	6M	1.138
01/04/2024	-10,99%	-4,29	34,75	38,94	34,75	39,03	6M	764
28/03/2024	3,58%	1,35	39,04	37,45	37,19	39,79	1M	200
27/03/2024	0,78%	0,29	37,69	37,40	37,01	39,00	1M	184
26/03/2024	0,00%	0,00	37,40	37,70	37,40	38,07	428K	54
25/03/2024	-0,93%	-0,35	37,40	37,77	37,40	37,83	497K	89
22/03/2024	-1,05%	-0,40	37,75	38,16	37,75	38,69	370K	76
21/03/2024	1,06%	0,40	38,15	37,77	37,75	38,15	473K	92
20/03/2024	-4,79%	-1,90	37,75	39,65	37,70	40,26	1M	226
19/03/2024	2,67%	1,03	39,65	38,70	38,55	39,83	428K	91
18/03/2024	1,90%	0,72	38,62	38,40	38,13	39,54	646K	102
15/03/2024	-2,82%	-1,10	37,90	39,01	37,90	39,16	4M	136
14/03/2024	-1,89%	-0,75	39,00	40,29	38,78	40,29	877K	96
13/03/2024	0,00%	0,00	39,75	39,71	39,65	40,01	1M	203
12/03/2024	-1,85%	-0,75	39,75	40,98	39,75	40,99	383K	68
11/03/2024	1,63%	0,65	40,50	40,04	39,68	40,50	381K	73
08/03/2024	-2,54%	-1,04	39,85	40,49	39,82	41,17	303K	71
07/03/2024	-0,56%	-0,23	40,89	39,50	39,41	40,91	1M	198
06/03/2024	2,98%	1,19	41,12	39,92	39,92	42,00	1M	167
05/03/2024	0,83%	0,33	39,93	39,55	39,27	40,50	732K	120
04/03/2024	0,15%	0,06	39,60	39,46	38,26	39,60	600K	116
01/03/2024	4,08%	1,55	39,54	37,97	37,80	39,65	1M	150
29/02/2024	-0,81%	-0,31	37,99	38,09	37,54	38,34	349K	75
28/02/2024	0,05%	0,02	38,30	38,16	37,81	38,36	427K	91
27/02/2024	4,31%	1,58	38,28	36,78	36,78	38,40	805K	155
26/02/2024	-0,24%	-0,09	36,70	36,78	36,70	37,33	318K	68
23/02/2024	-1,13%	-0,42	36,79	37,25	36,55	37,25	625K	120
22/02/2024	0,43%	0,16	37,21	36,95	36,78	37,44	505K	120
21/02/2024	0,43%	0,16	37,05	36,90	36,68	37,78	697K	150
20/02/2024	-3,81%	-1,46	36,89	38,34	36,89	38,34	689K	158
19/02/2024	1,35%	0,51	38,35	37,24	36,66	38,35	428K	86
16/02/2024	-1,59%	-0,61	37,84	38,43	36,34	38,43	724K	149
15/02/2024	7,55%	2,70	38,45	35,67	35,67	38,45	2M	286
14/02/2024	-0,39%	-0,14	35,75	36,72	35,18	36,72	460K	87
09/02/2024	-1,48%	-0,54	35,89	36,52	35,89	37,46	1M	209
08/02/2024	-4,63%	-1,77	36,43	37,65	36,43	38,14	489K	120
07/02/2024	4,74%	1,73	38,20	35,72	35,72	38,20	716K	138
06/02/2024	1,31%	0,47	36,47	35,50	35,44	36,75	2M	468
05/02/2024	-2,07%	-0,76	36,00	36,76	35,50	36,76	817K	172
02/02/2024	-1,61%	-0,60	36,76	37,59	36,58	37,62	507K	110
01/02/2024	0,30%	0,11	37,36	36,90	36,44	37,43	1M	199
31/01/2024	-1,46%	-0,55	37,25	37,77	36,90	38,00	2M	262
30/01/2024	-0,92%	-0,35	37,80	38,01	37,61	38,34	569K	115
29/01/2024	-2,00%	-0,78	38,15	39,02	38,14	39,02	652K	119
26/01/2024	0,41%	0,16	38,93	38,77	38,50	39,21	644K	127
25/01/2024	-3,89%	-1,57	38,77	40,45	38,60	40,50	935K	170
24/01/2024	4,78%	1,84	40,34	38,50	38,43	40,57	2M	358
23/01/2024	5,08%	1,86	38,50	37,39	36,96	38,51	958K	182
22/01/2024	-5,83%	-2,27	36,64	38,86	36,64	38,86	2M	305
19/01/2024	0,88%	0,34	38,91	38,64	37,67	39,13	916K	184
18/01/2024	0,63%	0,24	38,57	38,65	37,60	38,71	1M	216
17/01/2024	-0,52%	-0,20	38,33	38,65	38,33	38,99	1M	174
16/01/2024	-0,54%	-0,21	38,53	38,86	38,02	39,05	1M	228
15/01/2024	-2,69%	-1,07	38,74	39,90	38,50	39,90	912K	168
12/01/2024	3,16%	1,22	39,81	38,75	38,50	39,98	1M	253
11/01/2024	0,23%	0,09	38,59	38,26	38,21	39,35	1M	279
10/01/2024	-2,51%	-0,99	38,50	39,56	38,44	40,30	3M	182
09/01/2024	2,31%	0,89	39,49	38,61	38,55	39,98	4M	379
08/01/2024	0,60%	0,23	38,60	38,37	37,29	39,00	4M	287
05/01/2024	-0,34%	-0,13	38,37	38,75	38,37	39,67	2M	385
04/01/2024	-4,49%	-1,81	38,50	39,72	38,32	40,12	2M	266
03/01/2024	4,21%	1,63	40,31	37,90	37,90	40,42	2M	338
02/01/2024	0,49%	0,19	38,68	38,50	37,57	40,47	4M	757
28/12/2023	-2,21%	-0,87	38,49	38,70	38,01	38,75	37M	2.281
27/12/2023	-2,11%	-0,85	39,36	40,52	39,01	40,52	3M	512
26/12/2023	1,00%	0,40	40,21	39,90	39,12	40,35	2M	351
22/12/2023	-3,19%	-1,31	39,81	40,90	39,81	41,50	2M	393
21/12/2023	-3,02%	-1,28	41,12	42,07	40,63	42,07	2M	431
20/12/2023	0,78%	0,33	42,40	42,07	41,32	42,73	2M	355
19/12/2023	0,02%	0,01	42,07	41,59	41,03	42,07	2M	381
18/12/2023	0,14%	0,06	42,06	42,00	41,30	42,18	2M	405
15/12/2023	-1,66%	-0,71	42,00	43,22	41,75	43,22	3M	462
14/12/2023	-3,65%	-1,62	42,71	44,55	42,70	45,89	4M	630
13/12/2023	-1,18%	-0,53	44,33	45,04	43,58	45,36	4M	762
12/12/2023	4,30%	1,85	44,86	43,28	43,28	44,97	3M	448
11/12/2023	-5,58%	-2,54	43,01	45,45	43,00	46,42	3M	629
08/12/2023	-4,09%	-1,94	45,55	47,06	45,43	47,13	3M	408
07/12/2023	0,70%	0,33	47,49	47,75	46,20	49,79	5M	776
06/12/2023	0,02%	0,01	47,16	47,91	46,66	48,29	2M	324
05/12/2023	2,57%	1,18	47,15	45,81	45,54	48,39	3M	565
04/12/2023	-3,99%	-1,91	45,97	47,68	45,81	48,53	2M	401
01/12/2023	-0,33%	-0,16	47,88	47,85	46,78	48,50	2M	406
30/11/2023	2,96%	1,38	48,04	46,62	46,62	48,79	2M	335
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	-	-	38,80	38,13	37,54	39,46	2M	486

Date,Open,High,Low,Close,Volume
24-Apr-24,38.24,39.78,38.24,39.78,814311
23-Apr-24,37.55,39.30,37.51,37.51,797591
22-Apr-24,37.48,38.20,37.18,37.75,672235
19-Apr-24,36.49,37.99,36.28,37.99,1067572
18-Apr-24,35.66,37.32,35.43,36.94,1315665
17-Apr-24,35.60,36.18,35.35,35.35,945482
16-Apr-24,35.69,36.59,34.86,35.70,1132734
15-Apr-24,36.35,36.82,35.85,36.00,1111450
12-Apr-24,37.36,37.77,36.05,36.30,1640963
11-Apr-24,36.19,37.80,35.80,37.80,1445278
10-Apr-24,36.83,37.17,35.80,36.40,1149143
09-Apr-24,38.26,38.45,36.50,37.20,1538874
08-Apr-24,34.96,38.84,34.77,38.45,2124020
05-Apr-24,36.11,36.47,34.50,34.50,1002269
04-Apr-24,35.76,36.20,35.01,35.34,1392391
03-Apr-24,33.03,35.03,33.01,35.03,1181481
02-Apr-24,34.61,34.61,31.50,33.55,5955075
01-Apr-24,38.94,39.03,34.75,34.75,5547627
28-Mar-24,37.45,39.79,37.19,39.04,1249888
27-Mar-24,37.40,39.00,37.01,37.69,1152127
26-Mar-24,37.70,38.07,37.40,37.40,427789
25-Mar-24,37.77,37.83,37.40,37.40,496841
22-Mar-24,38.16,38.69,37.75,37.75,369612
21-Mar-24,37.77,38.15,37.75,38.15,473328
20-Mar-24,39.65,40.26,37.70,37.75,1189128
19-Mar-24,38.70,39.83,38.55,39.65,428251
18-Mar-24,38.40,39.54,38.13,38.62,645535
15-Mar-24,39.01,39.16,37.90,37.90,4390804
14-Mar-24,40.29,40.29,38.78,39.00,877019
13-Mar-24,39.71,40.01,39.65,39.75,1125919
12-Mar-24,40.98,40.99,39.75,39.75,382690
11-Mar-24,40.04,40.50,39.68,40.50,380620
08-Mar-24,40.49,41.17,39.82,39.85,302759
07-Mar-24,39.50,40.91,39.41,40.89,1341934
06-Mar-24,39.92,42.00,39.92,41.12,1057987
05-Mar-24,39.55,40.50,39.27,39.93,732357
04-Mar-24,39.46,39.60,38.26,39.60,600068
01-Mar-24,37.97,39.65,37.80,39.54,1019403
29-Feb-24,38.09,38.34,37.54,37.99,348597
28-Feb-24,38.16,38.36,37.81,38.30,427253
27-Feb-24,36.78,38.40,36.78,38.28,804673
26-Feb-24,36.78,37.33,36.70,36.70,318103
23-Feb-24,37.25,37.25,36.55,36.79,624744
22-Feb-24,36.95,37.44,36.78,37.21,505241
21-Feb-24,36.90,37.78,36.68,37.05,696744
20-Feb-24,38.34,38.34,36.89,36.89,688563
19-Feb-24,37.24,38.35,36.66,38.35,428430
16-Feb-24,38.43,38.43,36.34,37.84,724448
15-Feb-24,35.67,38.45,35.67,38.45,1677010
14-Feb-24,36.72,36.72,35.18,35.75,460207
09-Feb-24,36.52,37.46,35.89,35.89,1008279
08-Feb-24,37.65,38.14,36.43,36.43,488674
07-Feb-24,35.72,38.20,35.72,38.20,715551
06-Feb-24,35.50,36.75,35.44,36.47,2325281
05-Feb-24,36.76,36.76,35.50,36.00,817292
02-Feb-24,37.59,37.62,36.58,36.76,506740
01-Feb-24,36.90,37.43,36.44,37.36,1293292
31-Jan-24,37.77,38.00,36.90,37.25,1916925
30-Jan-24,38.01,38.34,37.61,37.80,568936
29-Jan-24,39.02,39.02,38.14,38.15,651614
26-Jan-24,38.77,39.21,38.50,38.93,643527
25-Jan-24,40.45,40.50,38.60,38.77,935205
24-Jan-24,38.50,40.57,38.43,40.34,2362667
23-Jan-24,37.39,38.51,36.96,38.50,957751
22-Jan-24,38.86,38.86,36.64,36.64,1841128
19-Jan-24,38.64,39.13,37.67,38.91,915515
18-Jan-24,38.65,38.71,37.60,38.57,1044679
17-Jan-24,38.65,38.99,38.33,38.33,1182754
16-Jan-24,38.86,39.05,38.02,38.53,1347414
15-Jan-24,39.90,39.90,38.50,38.74,911788
12-Jan-24,38.75,39.98,38.50,39.81,1384835
11-Jan-24,38.26,39.35,38.21,38.59,1434520
10-Jan-24,39.56,40.30,38.44,38.50,2741492
09-Jan-24,38.61,39.98,38.55,39.49,3940989
08-Jan-24,38.37,39.00,37.29,38.60,3608072
05-Jan-24,38.75,39.67,38.37,38.37,2352184
04-Jan-24,39.72,40.12,38.32,38.50,1641638
03-Jan-24,37.90,40.42,37.90,40.31,1766206
02-Jan-24,38.50,40.47,37.57,38.68,3926397
28-Dec-23,38.70,38.75,38.01,38.49,36949044
27-Dec-23,40.52,40.52,39.01,39.36,2753107
26-Dec-23,39.90,40.35,39.12,40.21,1869024
22-Dec-23,40.90,41.50,39.81,39.81,1794203
21-Dec-23,42.07,42.07,40.63,41.12,2042450
20-Dec-23,42.07,42.73,41.32,42.40,1706128
19-Dec-23,41.59,42.07,41.03,42.07,1783310
18-Dec-23,42.00,42.18,41.30,42.06,1979274
15-Dec-23,43.22,43.22,41.75,42.00,3054993
14-Dec-23,44.55,45.89,42.70,42.71,3787059
13-Dec-23,45.04,45.36,43.58,44.33,3885856
12-Dec-23,43.28,44.97,43.28,44.86,2516593
11-Dec-23,45.45,46.42,43.00,43.01,3142649
08-Dec-23,47.06,47.13,45.43,45.55,3093649
07-Dec-23,47.75,49.79,46.20,47.49,5449062
06-Dec-23,47.91,48.29,46.66,47.16,1725053
05-Dec-23,45.81,48.39,45.54,47.15,3484871
04-Dec-23,47.68,48.53,45.81,45.97,2314204
01-Dec-23,47.85,48.50,46.78,47.88,2351295
30-Nov-23,46.62,48.79,46.62,48.04,1849851
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

*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