Cotação atual, histórico e gráfico do papel: LOGG3

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 LOGG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2026	-0,57%	-0,16	28,00	28,08	27,17	28,30	5M	1.224
01/04/2026	1,92%	0,53	28,16	27,63	27,62	28,48	14M	3.998
31/03/2026	3,10%	0,83	27,63	26,92	26,92	27,96	10M	2.661
30/03/2026	0,60%	0,16	26,80	26,67	26,53	27,00	5M	1.351
27/03/2026	-2,06%	-0,56	26,64	27,09	26,48	27,10	7M	1.952
26/03/2026	-3,44%	-0,97	27,20	28,05	27,14	28,05	8M	1.721
25/03/2026	3,76%	1,02	28,17	27,16	27,16	28,43	6M	1.434

24/03/2026	-1,27%	-0,35	27,15	27,02	26,77	27,33	5M	1.398
23/03/2026	4,92%	1,29	27,50	26,55	26,37	27,71	9M	2.122
20/03/2026	-1,80%	-0,48	26,21	26,85	25,92	26,85	9M	2.101
19/03/2026	0,07%	0,02	26,69	26,81	25,93	26,81	7M	1.920
18/03/2026	-0,67%	-0,18	26,67	26,81	26,66	27,15	6M	1.462
17/03/2026	0,67%	0,18	26,85	26,68	26,67	27,32	7M	1.856
16/03/2026	1,33%	0,35	26,67	26,38	26,38	27,05	6M	1.491
13/03/2026	-1,42%	-0,38	26,32	26,71	26,14	27,34	14M	3.303
12/03/2026	-3,58%	-0,99	26,70	27,49	26,61	27,49	12M	3.481
11/03/2026	0,47%	0,13	27,69	27,56	27,25	28,13	11M	2.873
10/03/2026	0,99%	0,27	27,56	27,77	27,56	28,30	21M	4.638
09/03/2026	0,37%	0,10	27,29	27,00	26,69	27,74	24M	4.200
06/03/2026	-0,33%	-0,09	27,19	27,15	26,82	27,51	18M	3.349
05/03/2026	-2,40%	-0,67	27,28	27,99	27,28	28,40	16M	3.411
04/03/2026	1,05%	0,29	27,95	27,86	27,85	28,69	14M	2.619
03/03/2026	-1,25%	-0,35	27,66	28,02	27,10	28,02	19M	4.749
02/03/2026	-1,20%	-0,34	28,01	27,55	27,55	28,57	23M	4.388
27/02/2026	-0,70%	-0,20	28,35	28,35	27,82	28,61	21M	3.973
26/02/2026	0,49%	0,14	28,55	28,53	28,35	29,23	16M	3.745
25/02/2026	1,46%	0,41	28,41	28,24	27,94	28,63	17M	3.265
24/02/2026	2,45%	0,67	28,00	27,33	27,33	28,18	12M	1.517
23/02/2026	-0,65%	-0,18	27,33	27,53	27,06	27,57	5M	1.645
20/02/2026	1,14%	0,31	27,51	27,03	26,68	27,56	8M	2.029
19/02/2026	-0,37%	-0,10	27,20	27,06	26,76	27,37	9M	2.301
18/02/2026	-3,09%	-0,87	27,30	28,17	27,02	28,24	10M	2.454
13/02/2026	6,95%	1,83	28,17	26,62	26,53	28,17	17M	3.992
12/02/2026	-6,03%	-1,69	26,34	28,28	26,04	28,65	34M	9.223
11/02/2026	-0,78%	-0,22	28,03	28,25	28,03	28,70	9M	2.771
10/02/2026	1,04%	0,29	28,25	27,95	27,92	28,45	9M	2.502
09/02/2026	1,34%	0,37	27,96	27,77	27,62	28,19	5M	1.344
06/02/2026	-0,90%	-0,25	27,59	27,83	27,15	27,83	5M	1.569
05/02/2026	0,32%	0,09	27,84	28,00	27,81	28,24	6M	1.490
04/02/2026	-2,36%	-0,67	27,75	28,42	27,36	28,65	10M	2.513
03/02/2026	-0,21%	-0,06	28,42	28,49	28,31	28,87	9M	2.230
02/02/2026	2,37%	0,66	28,48	27,82	27,70	28,50	12M	3.022
30/01/2026	3,15%	0,85	27,82	26,97	26,86	27,82	11M	2.872
29/01/2026	0,04%	0,01	26,97	27,01	26,85	27,73	18M	4.160
28/01/2026	-1,17%	-0,32	26,96	27,01	26,63	27,50	17M	4.675
27/01/2026	1,41%	0,38	27,28	27,00	27,00	27,68	19M	5.464
26/01/2026	-1,18%	-0,32	26,90	27,25	26,70	27,37	11M	2.896
23/01/2026	3,38%	0,89	27,22	26,34	26,33	27,23	12M	3.051
22/01/2026	0,46%	0,12	26,33	26,44	26,21	26,96	10M	2.685
21/01/2026	1,87%	0,48	26,21	25,97	25,93	26,45	7M	2.195
20/01/2026	-1,15%	-0,30	25,73	26,05	25,54	26,15	6M	1.837
19/01/2026	-2,14%	-0,57	26,03	26,60	26,03	26,60	4M	1.261
16/01/2026	-0,30%	-0,08	26,60	26,59	26,41	26,71	7M	1.788
15/01/2026	-0,04%	-0,01	26,68	26,70	26,53	26,90	9M	1.815
14/01/2026	0,79%	0,21	26,69	26,64	26,38	26,84	8M	2.208
13/01/2026	-1,41%	-0,38	26,48	26,79	26,15	26,79	7M	1.969
12/01/2026	-0,33%	-0,09	26,86	26,99	26,55	27,13	8M	1.935
09/01/2026	0,94%	0,25	26,95	26,43	26,43	26,95	9M	2.039
08/01/2026	2,53%	0,66	26,70	25,99	25,99	26,72	10M	2.484
07/01/2026	1,60%	0,41	26,04	25,63	25,25	26,04	8M	2.517
06/01/2026	2,27%	0,57	25,63	25,49	25,23	25,63	7M	2.069
05/01/2026	-1,14%	-0,29	25,06	25,34	24,84	25,46	7M	1.829
02/01/2026	4,75%	1,15	25,35	24,45	24,27	25,35	17M	2.956
30/12/2025	-0,04%	-0,01	24,20	24,36	23,90	24,46	6M	1.743
29/12/2025	1,17%	0,28	24,21	23,96	23,86	24,35	8M	1.839
26/12/2025	1,70%	0,40	23,93	23,53	23,27	23,93	7M	2.232
23/12/2025	3,25%	0,74	23,53	22,80	22,80	23,77	15M	4.149
22/12/2025	-0,96%	-0,22	22,79	23,00	22,36	23,19	10M	2.848
19/12/2025	-11,74%	-3,06	23,01	22,36	22,06	23,28	23M	4.626
18/12/2025	-1,62%	-0,43	26,07	26,63	26,07	26,88	40M	4.464
17/12/2025	0,38%	0,10	26,50	26,98	26,22	26,98	21M	3.354
16/12/2025	3,53%	0,90	26,40	27,29	26,32	27,49	25M	4.560
15/12/2025	-0,04%	-0,01	25,50	26,12	25,45	26,12	5M	1.417
12/12/2025	-0,43%	-0,11	25,51	25,69	25,35	26,11	6M	1.752
11/12/2025	0,75%	0,19	25,62	25,43	25,42	26,00	4M	1.205
10/12/2025	0,00%	0,00	25,43	25,69	25,17	25,73	5M	1.365
09/12/2025	-0,66%	-0,17	25,43	25,25	24,88	25,71	5M	1.724
08/12/2025	2,85%	0,71	25,60	25,48	25,01	25,80	8M	2.346
05/12/2025	-6,29%	-1,67	24,89	26,56	24,89	26,79	10M	2.606
04/12/2025	0,49%	0,13	26,56	26,43	26,41	27,02	7M	1.666
03/12/2025	-1,67%	-0,45	26,43	26,79	26,40	27,08	8M	1.905
02/12/2025	4,63%	1,19	26,88	25,69	25,61	26,88	12M	2.962
01/12/2025	0,47%	0,12	25,69	25,57	25,15	25,90	9M	2.191
28/11/2025	4,32%	1,06	25,57	24,60	24,51	25,57	19M	4.401
27/11/2025	-0,57%	-0,14	24,51	24,68	24,51	24,80	10M	2.186
26/11/2025	2,71%	0,65	24,65	23,82	23,82	24,72	19M	4.287
25/11/2025	-0,25%	-0,06	24,00	23,91	23,91	24,44	22M	3.297
24/11/2025	0,92%	0,22	24,06	23,99	23,84	24,39	14M	2.881
21/11/2025	-2,30%	-0,56	23,84	24,42	23,82	24,51	8M	1.987
19/11/2025	-0,57%	-0,14	24,40	24,29	24,29	24,58	8M	1.882
18/11/2025	0,16%	0,04	24,54	24,79	24,27	24,79	8M	1.775
17/11/2025	-0,81%	-0,20	24,50	24,70	24,50	24,82	7M	2.018
14/11/2025	0,53%	0,13	24,70	24,58	24,40	24,90	11M	2.974
13/11/2025	0,33%	0,08	24,57	24,55	24,45	25,00	13M	3.432
12/11/2025	-1,45%	-0,36	24,49	25,09	24,45	25,09	17M	3.962
11/11/2025	0,24%	0,06	24,85	24,42	24,42	25,23	9M	2.622
10/11/2025	0,85%	0,21	24,79	24,63	24,60	24,96	7M	2.135
07/11/2025	-0,36%	-0,09	24,58	24,63	24,31	24,65	7M	2.189
06/11/2025	-0,72%	-0,18	24,67	24,92	24,48	25,07	8M	2.262
05/11/2025	3,33%	0,80	24,85	24,06	24,05	25,10	14M	3.913
04/11/2025	-0,66%	-0,16	24,05	24,35	23,85	24,44	7M	2.089
03/11/2025	2,15%	0,51	24,21	24,25	24,16	24,56	19M	4.421
31/10/2025	0,17%	0,04	23,70	23,78	23,47	23,93	18M	4.001
30/10/2025	2,87%	0,66	23,66	23,56	23,42	24,24	25M	3.899
29/10/2025	-1,33%	-0,31	23,00	23,30	22,98	23,62	11M	2.511
28/10/2025	-0,77%	-0,18	23,31	23,45	23,02	23,45	5M	1.710
27/10/2025	2,13%	0,49	23,49	23,15	23,02	23,68	4M	1.292
24/10/2025	-0,43%	-0,10	23,00	22,97	22,93	23,38	5M	1.240
23/10/2025	0,43%	0,10	23,10	23,09	22,75	23,17	3M	751
22/10/2025	2,36%	0,53	23,00	22,37	22,37	23,04	4M	1.317
21/10/2025	-1,96%	-0,45	22,47	22,92	22,47	22,94	3M	1.190
20/10/2025	3,52%	0,78	22,92	22,05	22,05	22,99	4M	1.538
17/10/2025	1,61%	0,35	22,14	21,51	21,51	22,27	5M	1.450
16/10/2025	-0,27%	-0,06	21,79	21,64	21,56	21,92	6M	2.132
15/10/2025	2,68%	0,57	21,85	21,28	21,12	21,98	8M	1.746
14/10/2025	-0,56%	-0,12	21,28	21,40	21,25	21,50	4M	1.111
13/10/2025	0,05%	0,01	21,40	21,39	21,35	21,68	3M	1.160
10/10/2025	-1,43%	-0,31	21,39	21,61	21,15	21,84	6M	2.005
09/10/2025	-0,87%	-0,19	21,70	22,07	21,60	22,07	4M	1.379
08/10/2025	-0,45%	-0,10	21,89	22,14	21,71	22,14	8M	1.714
07/10/2025	-2,27%	-0,51	21,99	22,52	21,80	22,57	6M	1.647
06/10/2025	-1,70%	-0,39	22,50	22,82	22,39	22,89	4M	1.310
03/10/2025	-0,52%	-0,12	22,89	23,12	22,81	23,12	5M	1.623
02/10/2025	-0,52%	-0,12	23,01	23,34	22,83	23,34	6M	1.787
01/10/2025	-1,57%	-0,37	23,13	23,99	23,10	23,99	3M	1.053
30/09/2025	-0,76%	-0,18	23,50	23,68	23,50	23,93	5M	1.203
29/09/2025	-0,55%	-0,13	23,68	23,80	23,47	23,91	3M	1.040
26/09/2025	2,63%	0,61	23,81	23,33	23,25	24,06	8M	2.092
25/09/2025	-1,28%	-0,30	23,20	23,29	23,07	23,63	8M	2.026
24/09/2025	-0,38%	-0,09	23,50	23,60	23,32	23,74	5M	1.545
23/09/2025	0,68%	0,16	23,59	23,43	23,18	23,77	7M	1.712
22/09/2025	3,49%	0,79	23,43	22,68	22,23	23,56	16M	3.374
19/09/2025	0,62%	0,14	22,64	22,50	22,00	22,64	15M	1.654
18/09/2025	-	-	22,50	22,28	22,23	22,50	2M	792

Date,Open,High,Low,Close,Volume
02-Apr-26,28.08,28.30,27.17,28.00,4645990
01-Apr-26,27.63,28.48,27.62,28.16,14477153
31-Mar-26,26.92,27.96,26.92,27.63,9897149
30-Mar-26,26.67,27.00,26.53,26.80,5474092
27-Mar-26,27.09,27.10,26.48,26.64,7042645
26-Mar-26,28.05,28.05,27.14,27.20,7925325
25-Mar-26,27.16,28.43,27.16,28.17,5666741
24-Mar-26,27.02,27.33,26.77,27.15,5283854
23-Mar-26,26.55,27.71,26.37,27.50,8767443
20-Mar-26,26.85,26.85,25.92,26.21,8795039
19-Mar-26,26.81,26.81,25.93,26.69,7322523
18-Mar-26,26.81,27.15,26.66,26.67,5860808
17-Mar-26,26.68,27.32,26.67,26.85,7148784
16-Mar-26,26.38,27.05,26.38,26.67,5852565
13-Mar-26,26.71,27.34,26.14,26.32,13597444
12-Mar-26,27.49,27.49,26.61,26.70,11528834
11-Mar-26,27.56,28.13,27.25,27.69,10754045
10-Mar-26,27.77,28.30,27.56,27.56,21423902
09-Mar-26,27.00,27.74,26.69,27.29,24165254
06-Mar-26,27.15,27.51,26.82,27.19,18384203
05-Mar-26,27.99,28.40,27.28,27.28,15992444
04-Mar-26,27.86,28.69,27.85,27.95,13951577
03-Mar-26,28.02,28.02,27.10,27.66,19302898
02-Mar-26,27.55,28.57,27.55,28.01,23389278
27-Feb-26,28.35,28.61,27.82,28.35,21117297
26-Feb-26,28.53,29.23,28.35,28.55,15529485
25-Feb-26,28.24,28.63,27.94,28.41,17045467
24-Feb-26,27.33,28.18,27.33,28.00,11675733
23-Feb-26,27.53,27.57,27.06,27.33,5346946
20-Feb-26,27.03,27.56,26.68,27.51,8249254
19-Feb-26,27.06,27.37,26.76,27.20,9077248
18-Feb-26,28.17,28.24,27.02,27.30,10148070
13-Feb-26,26.62,28.17,26.53,28.17,16924226
12-Feb-26,28.28,28.65,26.04,26.34,34136298
11-Feb-26,28.25,28.70,28.03,28.03,9326791
10-Feb-26,27.95,28.45,27.92,28.25,8878775
09-Feb-26,27.77,28.19,27.62,27.96,4764177
06-Feb-26,27.83,27.83,27.15,27.59,5137859
05-Feb-26,28.00,28.24,27.81,27.84,5810818
04-Feb-26,28.42,28.65,27.36,27.75,9730930
03-Feb-26,28.49,28.87,28.31,28.42,8980269
02-Feb-26,27.82,28.50,27.70,28.48,12056188
30-Jan-26,26.97,27.82,26.86,27.82,11313108
29-Jan-26,27.01,27.73,26.85,26.97,17648641
28-Jan-26,27.01,27.50,26.63,26.96,16823482
27-Jan-26,27.00,27.68,27.00,27.28,19382066
26-Jan-26,27.25,27.37,26.70,26.90,10672495
23-Jan-26,26.34,27.23,26.33,27.22,12000541
22-Jan-26,26.44,26.96,26.21,26.33,9538004
21-Jan-26,25.97,26.45,25.93,26.21,7222466
20-Jan-26,26.05,26.15,25.54,25.73,6293721
19-Jan-26,26.60,26.60,26.03,26.03,4283197
16-Jan-26,26.59,26.71,26.41,26.60,6535570
15-Jan-26,26.70,26.90,26.53,26.68,9057287
14-Jan-26,26.64,26.84,26.38,26.69,8424445
13-Jan-26,26.79,26.79,26.15,26.48,7178939
12-Jan-26,26.99,27.13,26.55,26.86,7746279
09-Jan-26,26.43,26.95,26.43,26.95,8500011
08-Jan-26,25.99,26.72,25.99,26.70,9701359
07-Jan-26,25.63,26.04,25.25,26.04,8220469
06-Jan-26,25.49,25.63,25.23,25.63,6640916
05-Jan-26,25.34,25.46,24.84,25.06,6567259
02-Jan-26,24.45,25.35,24.27,25.35,17466191
30-Dec-25,24.36,24.46,23.90,24.20,6249138
29-Dec-25,23.96,24.35,23.86,24.21,7574000
26-Dec-25,23.53,23.93,23.27,23.93,7458227
23-Dec-25,22.80,23.77,22.80,23.53,14760432
22-Dec-25,23.00,23.19,22.36,22.79,9848657
19-Dec-25,22.36,23.28,22.06,23.01,22913105
18-Dec-25,26.63,26.88,26.07,26.07,39995239
17-Dec-25,26.98,26.98,26.22,26.50,21436067
16-Dec-25,27.29,27.49,26.32,26.40,24835304
15-Dec-25,26.12,26.12,25.45,25.50,5073427
12-Dec-25,25.69,26.11,25.35,25.51,5880127
11-Dec-25,25.43,26.00,25.42,25.62,4068082
10-Dec-25,25.69,25.73,25.17,25.43,4648083
09-Dec-25,25.25,25.71,24.88,25.43,5467542
08-Dec-25,25.48,25.80,25.01,25.60,7893625
05-Dec-25,26.56,26.79,24.89,24.89,9536928
04-Dec-25,26.43,27.02,26.41,26.56,6834873
03-Dec-25,26.79,27.08,26.40,26.43,8326681
02-Dec-25,25.69,26.88,25.61,26.88,11998106
01-Dec-25,25.57,25.90,25.15,25.69,8615392
28-Nov-25,24.60,25.57,24.51,25.57,19036796
27-Nov-25,24.68,24.80,24.51,24.51,10300868
26-Nov-25,23.82,24.72,23.82,24.65,18672668
25-Nov-25,23.91,24.44,23.91,24.00,22155292
24-Nov-25,23.99,24.39,23.84,24.06,13768059
21-Nov-25,24.42,24.51,23.82,23.84,8298192
19-Nov-25,24.29,24.58,24.29,24.40,7658214
18-Nov-25,24.79,24.79,24.27,24.54,7508672
17-Nov-25,24.70,24.82,24.50,24.50,6976121
14-Nov-25,24.58,24.90,24.40,24.70,11216801
13-Nov-25,24.55,25.00,24.45,24.57,13178359
12-Nov-25,25.09,25.09,24.45,24.49,16713123
11-Nov-25,24.42,25.23,24.42,24.85,8883543
10-Nov-25,24.63,24.96,24.60,24.79,7316239
07-Nov-25,24.63,24.65,24.31,24.58,6773398
06-Nov-25,24.92,25.07,24.48,24.67,7521928
05-Nov-25,24.06,25.10,24.05,24.85,14112942
04-Nov-25,24.35,24.44,23.85,24.05,6848365
03-Nov-25,24.25,24.56,24.16,24.21,18721026
31-Oct-25,23.78,23.93,23.47,23.70,18472832
30-Oct-25,23.56,24.24,23.42,23.66,25374047
29-Oct-25,23.30,23.62,22.98,23.00,10956926
28-Oct-25,23.45,23.45,23.02,23.31,5091948
27-Oct-25,23.15,23.68,23.02,23.49,4473601
24-Oct-25,22.97,23.38,22.93,23.00,4553626
23-Oct-25,23.09,23.17,22.75,23.10,3084562
22-Oct-25,22.37,23.04,22.37,23.00,4062387
21-Oct-25,22.92,22.94,22.47,22.47,3482584
20-Oct-25,22.05,22.99,22.05,22.92,4441760
17-Oct-25,21.51,22.27,21.51,22.14,4985939
16-Oct-25,21.64,21.92,21.56,21.79,6221390
15-Oct-25,21.28,21.98,21.12,21.85,8025618
14-Oct-25,21.40,21.50,21.25,21.28,3547985
13-Oct-25,21.39,21.68,21.35,21.40,3434817
10-Oct-25,21.61,21.84,21.15,21.39,6037144
09-Oct-25,22.07,22.07,21.60,21.70,4185064
08-Oct-25,22.14,22.14,21.71,21.89,7709676
07-Oct-25,22.52,22.57,21.80,21.99,5678459
06-Oct-25,22.82,22.89,22.39,22.50,4427617
03-Oct-25,23.12,23.12,22.81,22.89,5266358
02-Oct-25,23.34,23.34,22.83,23.01,5697083
01-Oct-25,23.99,23.99,23.10,23.13,3198566
30-Sep-25,23.68,23.93,23.50,23.50,4766464
29-Sep-25,23.80,23.91,23.47,23.68,3470014
26-Sep-25,23.33,24.06,23.25,23.81,8491755
25-Sep-25,23.29,23.63,23.07,23.20,7710162
24-Sep-25,23.60,23.74,23.32,23.50,5459852
23-Sep-25,23.43,23.77,23.18,23.59,7126335
22-Sep-25,22.68,23.56,22.23,23.43,15887863
19-Sep-25,22.50,22.64,22.00,22.64,14634932
18-Sep-25,22.28,22.50,22.23,22.50,2481757

*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: LOGG3