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 |
| 19/11/2019 | -2,58% | -0,50 | 18,91 | 19,68 | 18,91 | 19,75 | 7M | 1.025 |
| 18/11/2019 | -1,47% | -0,29 | 19,41 | 20,00 | 19,41 | 20,40 | 8M | 1.660 |
| 14/11/2019 | 4,45% | 0,84 | 19,70 | 18,80 | 18,37 | 19,90 | 11M | 1.716 |
| 13/11/2019 | -2,48% | -0,48 | 18,86 | 18,91 | 18,51 | 19,18 | 8M | 1.339 |
| 12/11/2019 | -0,31% | -0,06 | 19,34 | 19,40 | 18,71 | 19,40 | 8M | 1.799 |
| 11/11/2019 | -0,10% | -0,02 | 19,40 | 19,41 | 18,81 | 19,95 | 6M | 1.302 |
| 08/11/2019 | -4,00% | -0,81 | 19,42 | 20,00 | 19,00 | 20,00 | 23M | 3.398 |
| 07/11/2019 | -1,56% | -0,32 | 20,23 | 20,69 | 20,17 | 20,85 | 5M | 1.036 |
| 06/11/2019 | 2,60% | 0,52 | 20,55 | 20,28 | 20,00 | 21,09 | 10M | 1.732 |
| 05/11/2019 | -7,78% | -1,69 | 20,03 | 21,72 | 20,03 | 21,72 | 17M | 2.950 |
| 04/11/2019 | -4,15% | -0,94 | 21,72 | 22,42 | 21,72 | 23,30 | 12M | 2.151 |
| 01/11/2019 | 1,84% | 0,41 | 22,66 | 22,88 | 22,12 | 23,06 | 13M | 1.804 |
| 31/10/2019 | 1,64% | 0,36 | 22,25 | 21,90 | 21,48 | 22,85 | 11M | 1.667 |
| 30/10/2019 | 6,11% | 1,26 | 21,89 | 20,75 | 20,11 | 22,20 | 11M | 1.676 |
| 29/10/2019 | -6,18% | -1,36 | 20,63 | 21,90 | 20,63 | 21,93 | 16M | 2.293 |
| 28/10/2019 | -0,59% | -0,13 | 21,99 | 22,12 | 21,73 | 22,89 | 6M | 894 |
| 25/10/2019 | 0,36% | 0,08 | 22,12 | 22,16 | 21,71 | 22,30 | 4M | 771 |
| 24/10/2019 | 2,04% | 0,44 | 22,04 | 21,79 | 21,52 | 22,38 | 7M | 1.232 |
| 23/10/2019 | -4,89% | -1,11 | 21,60 | 22,20 | 21,50 | 23,60 | 22M | 3.705 |
| 22/10/2019 | 15,34% | 3,02 | 22,71 | 19,70 | 19,65 | 22,79 | 11M | 1.497 |
| 21/10/2019 | -0,05% | -0,01 | 19,69 | 19,89 | 19,46 | 19,89 | 3M | 658 |
| 18/10/2019 | -1,70% | -0,34 | 19,70 | 20,10 | 19,53 | 20,10 | 4M | 1.016 |
| 17/10/2019 | -0,79% | -0,16 | 20,04 | 20,25 | 19,87 | 20,25 | 2M | 491 |
| 16/10/2019 | -0,49% | -0,10 | 20,20 | 20,15 | 19,85 | 20,23 | 3M | 467 |
| 15/10/2019 | 0,25% | 0,05 | 20,30 | 20,35 | 20,15 | 20,35 | 6M | 530 |
| 14/10/2019 | 1,25% | 0,25 | 20,25 | 20,11 | 20,03 | 20,35 | 5M | 707 |
| 11/10/2019 | 3,36% | 0,65 | 20,00 | 19,63 | 19,43 | 20,40 | 4M | 798 |
| 10/10/2019 | 1,57% | 0,30 | 19,35 | 19,05 | 18,80 | 19,75 | 4M | 654 |
| 09/10/2019 | -0,78% | -0,15 | 19,05 | 19,30 | 18,71 | 19,30 | 5M | 965 |
| 08/10/2019 | -1,29% | -0,25 | 19,20 | 19,44 | 18,97 | 19,44 | 5M | 729 |
| 07/10/2019 | -1,77% | -0,35 | 19,45 | 19,93 | 19,25 | 20,02 | 3M | 485 |
| 04/10/2019 | 0,25% | 0,05 | 19,80 | 19,79 | 19,51 | 19,80 | 2M | 473 |
| 03/10/2019 | -0,50% | -0,10 | 19,75 | 19,75 | 19,34 | 19,85 | 14M | 1.117 |
| 02/10/2019 | -1,49% | -0,30 | 19,85 | 20,16 | 19,65 | 20,20 | 16M | 976 |
| 01/10/2019 | 0,25% | 0,05 | 20,15 | 20,09 | 19,91 | 20,15 | 3M | 597 |
| 30/09/2019 | 0,25% | 0,05 | 20,10 | 20,06 | 19,95 | 20,15 | 5M | 836 |
| 27/09/2019 | 1,26% | 0,25 | 20,05 | 19,89 | 19,79 | 20,05 | 3M | 467 |
| 26/09/2019 | 0,66% | 0,13 | 19,80 | 19,89 | 19,43 | 20,05 | 3M | 482 |
| 25/09/2019 | 2,93% | 0,56 | 19,67 | 19,04 | 18,30 | 20,00 | 12M | 1.620 |
| 24/09/2019 | -1,29% | -0,25 | 19,11 | 19,50 | 19,07 | 19,54 | 3M | 786 |
| 23/09/2019 | -0,21% | -0,04 | 19,36 | 19,35 | 19,06 | 19,40 | 1M | 345 |
| 20/09/2019 | 0,00% | 0,00 | 19,40 | 19,68 | 19,04 | 19,68 | 3M | 637 |
| 19/09/2019 | 0,78% | 0,15 | 19,40 | 19,35 | 19,30 | 19,98 | 6M | 1.217 |
| 18/09/2019 | 2,34% | 0,44 | 19,25 | 18,90 | 18,82 | 19,25 | 3M | 689 |
| 17/09/2019 | -1,62% | -0,31 | 18,81 | 19,13 | 18,81 | 19,15 | 2M | 661 |
| 16/09/2019 | -0,98% | -0,19 | 19,12 | 19,07 | 18,92 | 19,36 | 2M | 569 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,19.68,19.75,18.91,18.91,6800242
18-Nov-19,20.00,20.40,19.41,19.41,8498005
14-Nov-19,18.80,19.90,18.37,19.70,11214910
13-Nov-19,18.91,19.18,18.51,18.86,7749049
12-Nov-19,19.40,19.40,18.71,19.34,7500327
11-Nov-19,19.41,19.95,18.81,19.40,6403541
08-Nov-19,20.00,20.00,19.00,19.42,23171808
07-Nov-19,20.69,20.85,20.17,20.23,5145455
06-Nov-19,20.28,21.09,20.00,20.55,10119303
05-Nov-19,21.72,21.72,20.03,20.03,17461056
04-Nov-19,22.42,23.30,21.72,21.72,12070317
01-Nov-19,22.88,23.06,22.12,22.66,13359392
31-Oct-19,21.90,22.85,21.48,22.25,10523413
30-Oct-19,20.75,22.20,20.11,21.89,10808728
29-Oct-19,21.90,21.93,20.63,20.63,15630849
28-Oct-19,22.12,22.89,21.73,21.99,5879351
25-Oct-19,22.16,22.30,21.71,22.12,4240060
24-Oct-19,21.79,22.38,21.52,22.04,6934889
23-Oct-19,22.20,23.60,21.50,21.60,21783074
22-Oct-19,19.70,22.79,19.65,22.71,10863424
21-Oct-19,19.89,19.89,19.46,19.69,2619141
18-Oct-19,20.10,20.10,19.53,19.70,4149197
17-Oct-19,20.25,20.25,19.87,20.04,2109913
16-Oct-19,20.15,20.23,19.85,20.20,2579262
15-Oct-19,20.35,20.35,20.15,20.30,6044382
14-Oct-19,20.11,20.35,20.03,20.25,4648766
11-Oct-19,19.63,20.40,19.43,20.00,4385483
10-Oct-19,19.05,19.75,18.80,19.35,3890016
09-Oct-19,19.30,19.30,18.71,19.05,4556649
08-Oct-19,19.44,19.44,18.97,19.20,4779665
07-Oct-19,19.93,20.02,19.25,19.45,2827017
04-Oct-19,19.79,19.80,19.51,19.80,2261975
03-Oct-19,19.75,19.85,19.34,19.75,13708677
02-Oct-19,20.16,20.20,19.65,19.85,16100127
01-Oct-19,20.09,20.15,19.91,20.15,2748535
30-Sep-19,20.06,20.15,19.95,20.10,5493496
27-Sep-19,19.89,20.05,19.79,20.05,3307067
26-Sep-19,19.89,20.05,19.43,19.80,2514770
25-Sep-19,19.04,20.00,18.30,19.67,11710347
24-Sep-19,19.50,19.54,19.07,19.11,3244571
23-Sep-19,19.35,19.40,19.06,19.36,1497496
20-Sep-19,19.68,19.68,19.04,19.40,3105775
19-Sep-19,19.35,19.98,19.30,19.40,5833666
18-Sep-19,18.90,19.25,18.82,19.25,2775914
17-Sep-19,19.13,19.15,18.81,18.81,2362405
16-Sep-19,19.07,19.36,18.92,19.12,2362185
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-19,10.41,10.77,10.33,10.35,3764562
26-Jun-19,10.41,10.60,10.23,10.52,3764562
25-Jun-19,10.28,10.54,10.04,10.26,3764562
24-Jun-19,10.09,10.42,10.00,10.29,3764562
21-Jun-19,9.85,10.20,9.85,10.09,3764562
19-Jun-19,9.39,9.84,9.31,9.75,3764562
18-Jun-19,9.52,9.54,9.24,9.40,3764562
17-Jun-19,9.48,9.59,9.39,9.45,3764562
14-Jun-19,9.35,9.55,9.22,9.39,3764562
13-Jun-19,8.84,9.49,8.80,9.44,3764562
12-Jun-19,8.80,8.85,8.70,8.85,3764562
11-Jun-19,8.80,8.82,8.49,8.81,3764562
10-Jun-19,8.63,8.81,8.61,8.66,3764562
07-Jun-19,8.83,8.88,8.63,8.63,3764562
06-Jun-19,8.70,8.84,8.53,8.79,3764562
05-Jun-19,8.60,8.65,8.50,8.53,3764562
04-Jun-19,8.70,8.78,8.26,8.50,3764562
03-Jun-19,8.55,8.73,8.55,8.60,3764562
31-May-19,8.75,8.86,8.50,8.50,3764562
30-May-19,8.80,8.94,8.76,8.85,3764562
29-May-19,8.55,8.95,8.45,8.80,3764562
28-May-19,8.49,8.64,8.45,8.60,3764562
27-May-19,8.39,8.49,8.39,8.49,3764562
24-May-19,8.42,8.45,8.35,8.40,3764562
23-May-19,8.51,8.58,8.33,8.33,3764562
22-May-19,8.67,8.74,8.50,8.51,3764562
21-May-19,8.59,8.67,8.46,8.66,3764562
20-May-19,8.41,8.56,8.35,8.50,3764562
17-May-19,8.33,8.42,8.21,8.36,3764562
16-May-19,8.50,8.63,8.16,8.29,3764562
15-May-19,8.74,8.80,8.40,8.59,3764562
14-May-19,8.19,8.63,8.18,8.63,3764562
13-May-19,8.28,8.40,8.21,8.21,3764562
*exoneração de responsabilidade