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
17/01/2025	0,48%	0,09	18,74	18,95	18,44	18,95	2M	913
16/01/2025	-1,74%	-0,33	18,65	18,92	18,65	18,92	3M	972
15/01/2025	3,72%	0,68	18,98	18,48	18,45	18,98	5M	1.558
14/01/2025	1,72%	0,31	18,30	18,12	18,03	18,44	3M	979
13/01/2025	-0,17%	-0,03	17,99	18,00	17,94	18,20	4M	1.675
10/01/2025	-2,07%	-0,38	18,02	18,50	18,02	18,62	2M	1.025
09/01/2025	-0,76%	-0,14	18,40	18,61	18,40	19,08	2M	728

08/01/2025	-1,54%	-0,29	18,54	18,83	18,53	18,96	2M	989
07/01/2025	1,02%	0,19	18,83	18,77	18,61	18,99	3M	1.401
06/01/2025	3,67%	0,66	18,64	18,15	17,85	18,65	5M	1.860
03/01/2025	-2,44%	-0,45	17,98	18,43	17,98	18,55	5M	1.505
02/01/2025	2,33%	0,42	18,43	17,83	17,73	18,44	6M	2.151
30/12/2024	-1,42%	-0,26	18,01	18,25	17,72	18,39	5M	1.655
27/12/2024	-0,44%	-0,08	18,27	18,35	18,26	18,57	14M	3.758
26/12/2024	2,92%	0,52	18,35	17,80	17,72	18,45	5M	2.077
23/12/2024	-1,05%	-0,19	17,83	17,98	17,73	18,02	3M	1.399
20/12/2024	-1,85%	-0,34	18,02	18,36	17,94	18,36	4M	1.421
19/12/2024	2,34%	0,42	18,36	17,90	17,62	18,36	5M	1.949
18/12/2024	-3,34%	-0,62	17,94	18,30	17,90	18,47	6M	2.204
17/12/2024	0,11%	0,02	18,56	18,64	18,30	18,73	4M	1.282
16/12/2024	-3,13%	-0,60	18,54	19,09	18,54	19,11	4M	1.727
13/12/2024	0,53%	0,10	19,14	19,13	18,90	19,31	5M	1.468
12/12/2024	-3,50%	-0,69	19,04	19,66	18,93	19,80	9M	2.258
11/12/2024	-9,74%	-2,13	19,73	19,90	18,77	20,16	21M	5.812
10/12/2024	0,69%	0,15	21,86	21,83	21,78	22,27	14M	2.741
09/12/2024	0,56%	0,12	21,71	21,86	21,64	22,46	17M	3.557
06/12/2024	7,95%	1,59	21,59	21,00	20,66	21,60	22M	4.470
05/12/2024	1,57%	0,31	20,00	19,76	19,74	20,05	7M	1.869
04/12/2024	-0,30%	-0,06	19,69	19,76	19,55	19,93	7M	2.310
03/12/2024	0,41%	0,08	19,75	19,67	19,49	19,85	4M	1.537
02/12/2024	-2,62%	-0,53	19,67	20,09	19,51	20,26	9M	2.741
29/11/2024	0,70%	0,14	20,20	19,84	19,47	20,49	6M	2.047
28/11/2024	-2,90%	-0,60	20,06	20,68	19,81	20,69	11M	3.857
27/11/2024	-1,62%	-0,34	20,66	21,21	20,64	21,33	8M	2.317
26/11/2024	0,91%	0,19	21,00	20,90	20,70	21,20	14M	2.623
25/11/2024	-4,10%	-0,89	20,81	21,49	20,81	21,76	38M	2.961
22/11/2024	-0,09%	-0,02	21,70	21,96	21,51	22,12	4M	1.561
21/11/2024	-3,17%	-0,71	21,72	22,12	21,72	22,22	6M	2.469
19/11/2024	-1,62%	-0,37	22,43	22,66	22,39	22,71	4M	1.380
18/11/2024	2,98%	0,66	22,80	21,90	21,75	22,83	6M	2.005
14/11/2024	2,50%	0,54	22,14	22,02	21,30	22,14	13M	3.417
13/11/2024	-3,40%	-0,76	21,60	22,57	21,60	22,63	11M	3.720
12/11/2024	-2,44%	-0,56	22,36	22,95	22,15	23,04	11M	3.342
11/11/2024	-1,88%	-0,44	22,92	23,52	22,76	23,52	6M	2.210
08/11/2024	0,09%	0,02	23,36	23,30	22,75	23,62	8M	2.753
07/11/2024	-0,68%	-0,16	23,34	23,18	22,04	23,74	12M	4.072
06/11/2024	4,58%	1,03	23,50	22,26	21,99	23,50	8M	2.479
05/11/2024	-0,40%	-0,09	22,47	22,36	22,27	22,60	5M	1.756
04/11/2024	0,71%	0,16	22,56	22,40	22,40	22,78	6M	2.299
01/11/2024	-0,97%	-0,22	22,40	22,70	22,04	22,71	11M	1.872
31/10/2024	-0,79%	-0,18	22,62	22,88	22,41	23,49	7M	1.991
30/10/2024	2,15%	0,48	22,80	22,38	22,38	22,99	4M	1.225
29/10/2024	-0,36%	-0,08	22,32	22,34	22,23	22,72	2M	951
28/10/2024	0,40%	0,09	22,40	22,31	22,31	22,88	3M	1.032
25/10/2024	-1,85%	-0,42	22,31	22,79	22,31	22,86	2M	936
24/10/2024	2,39%	0,53	22,73	22,35	21,97	22,77	5M	1.825
23/10/2024	2,07%	0,45	22,20	21,74	21,63	22,20	3M	1.344
22/10/2024	-0,91%	-0,20	21,75	21,95	21,54	21,97	4M	1.233
21/10/2024	-0,18%	-0,04	21,95	21,91	21,69	22,18	3M	962
18/10/2024	-1,65%	-0,37	21,99	22,53	21,99	22,53	3M	995
17/10/2024	0,72%	0,16	22,36	22,21	21,83	22,36	4M	1.422
16/10/2024	0,54%	0,12	22,20	22,08	22,00	22,50	3M	1.135
15/10/2024	-0,94%	-0,21	22,08	22,29	22,08	22,83	3M	1.071
14/10/2024	2,11%	0,46	22,29	21,83	21,77	22,62	5M	1.725
11/10/2024	-1,71%	-0,38	21,83	22,21	21,50	22,28	100M	2.168
10/10/2024	-1,86%	-0,42	22,21	22,48	22,21	22,59	3M	1.020
09/10/2024	-2,16%	-0,50	22,63	23,06	22,30	23,06	4M	1.317
08/10/2024	-0,98%	-0,23	23,13	23,19	22,92	23,50	4M	1.332
07/10/2024	0,60%	0,14	23,36	23,24	23,04	23,63	6M	1.458
04/10/2024	0,78%	0,18	23,22	22,96	22,64	23,22	3M	1.215
03/10/2024	0,74%	0,17	23,04	22,87	22,41	23,04	4M	1.236
02/10/2024	3,20%	0,71	22,87	22,32	22,32	22,94	5M	1.525
01/10/2024	-1,95%	-0,44	22,16	22,60	22,16	22,81	8M	2.535
30/09/2024	1,12%	0,25	22,60	22,35	22,03	22,60	6M	2.071
27/09/2024	0,27%	0,06	22,35	22,30	22,21	22,79	5M	1.652
26/09/2024	0,18%	0,04	22,29	22,27	21,91	22,74	6M	2.043
25/09/2024	0,32%	0,07	22,25	22,18	21,80	22,25	5M	1.937
24/09/2024	0,18%	0,04	22,18	22,00	22,00	22,35	7M	2.276
23/09/2024	-2,17%	-0,49	22,14	22,43	22,05	22,60	9M	2.279
20/09/2024	0,35%	0,08	22,63	22,50	22,08	22,77	12M	3.550
19/09/2024	-1,31%	-0,30	22,55	23,39	22,40	23,39	7M	2.032
18/09/2024	-1,00%	-0,23	22,85	22,91	22,79	23,17	9M	2.548
17/09/2024	0,35%	0,08	23,08	22,78	22,78	23,10	7M	1.723
16/09/2024	-0,65%	-0,15	23,00	23,03	22,78	23,17	6M	2.217
13/09/2024	0,39%	0,09	23,15	23,00	23,00	23,30	5M	1.579
12/09/2024	1,14%	0,26	23,06	22,72	22,63	23,06	9M	2.171
11/09/2024	-1,72%	-0,40	22,80	23,38	22,63	23,38	11M	2.857
10/09/2024	1,35%	0,31	23,20	22,84	22,83	23,20	4M	1.508
09/09/2024	-0,91%	-0,21	22,89	22,96	22,63	23,08	6M	2.438
06/09/2024	0,39%	0,09	23,10	23,02	22,82	23,23	3M	1.128
05/09/2024	0,13%	0,03	23,01	23,02	22,85	23,16	5M	1.983
04/09/2024	1,01%	0,23	22,98	23,06	22,81	23,24	3M	1.062
03/09/2024	-0,74%	-0,17	22,75	22,65	22,65	23,17	5M	1.868
02/09/2024	-2,05%	-0,48	22,92	23,48	22,84	23,48	10M	1.624
30/08/2024	-0,64%	-0,15	23,40	23,54	22,99	23,54	18M	3.400
29/08/2024	-2,08%	-0,50	23,55	23,99	23,45	23,99	6M	1.940
28/08/2024	-0,46%	-0,11	24,05	24,05	23,84	24,24	6M	2.077
27/08/2024	-0,74%	-0,18	24,16	24,59	24,11	24,59	8M	2.109
26/08/2024	-0,94%	-0,23	24,34	24,57	24,24	24,67	6M	1.796
23/08/2024	2,16%	0,52	24,57	23,98	23,98	24,87	4M	1.206
22/08/2024	-0,62%	-0,15	24,05	24,34	23,81	24,34	16M	2.415
21/08/2024	0,12%	0,03	24,20	24,11	24,04	24,31	17M	3.163
20/08/2024	0,83%	0,20	24,17	24,00	23,80	24,40	7M	2.387
19/08/2024	0,67%	0,16	23,97	23,80	23,55	24,02	7M	1.983
16/08/2024	-0,71%	-0,17	23,81	24,25	23,64	24,31	5M	1.463
15/08/2024	-0,58%	-0,14	23,98	24,30	23,90	24,52	31M	2.188
14/08/2024	1,01%	0,24	24,12	23,68	23,44	24,23	14M	2.390
13/08/2024	0,89%	0,21	23,88	23,80	23,61	23,98	5M	1.634
12/08/2024	0,51%	0,12	23,67	23,60	23,47	23,95	4M	1.418
09/08/2024	2,39%	0,55	23,55	22,98	22,98	23,56	11M	1.917
08/08/2024	1,46%	0,33	23,00	22,45	22,45	23,00	9M	2.740
07/08/2024	2,53%	0,56	22,67	22,16	22,16	22,69	13M	2.698
06/08/2024	-1,12%	-0,25	22,11	22,58	22,11	22,58	4M	1.246
05/08/2024	-0,58%	-0,13	22,36	22,00	21,77	22,55	12M	4.164
02/08/2024	1,81%	0,40	22,49	22,42	22,24	23,18	6M	1.757
01/08/2024	1,61%	0,35	22,09	21,80	21,64	22,37	7M	1.832
31/07/2024	1,16%	0,25	21,74	21,60	21,38	21,74	7M	1.995
30/07/2024	0,80%	0,17	21,49	21,22	21,09	21,49	13M	1.948
29/07/2024	-0,61%	-0,13	21,32	21,34	21,06	21,44	12M	1.685
26/07/2024	0,19%	0,04	21,45	21,51	21,16	21,65	6M	2.031
25/07/2024	-0,93%	-0,20	21,41	21,72	21,19	21,72	9M	1.438
24/07/2024	-0,51%	-0,11	21,61	21,63	21,47	21,84	7M	1.741
23/07/2024	-4,86%	-1,11	21,72	22,77	21,72	22,83	9M	2.171
22/07/2024	-1,38%	-0,32	22,83	23,16	22,83	23,21	3M	968
19/07/2024	-1,45%	-0,34	23,15	23,40	22,92	23,78	3M	1.030
18/07/2024	-0,09%	-0,02	23,49	23,63	23,31	23,90	10M	1.786
17/07/2024	1,60%	0,37	23,51	22,95	22,95	23,60	3M	947
16/07/2024	-0,69%	-0,16	23,14	23,30	23,09	23,50	108M	918
15/07/2024	-0,38%	-0,09	23,30	23,51	23,12	23,52	2M	803
12/07/2024	-1,10%	-0,26	23,39	23,80	23,25	24,00	3M	866
11/07/2024	-0,38%	-0,09	23,65	23,74	23,54	24,18	3M	1.185
10/07/2024	-4,20%	-1,04	23,74	24,66	23,74	25,08	4M	1.271
09/07/2024	1,56%	0,38	24,78	24,42	24,24	24,86	8M	2.085
08/07/2024	-	-	24,40	24,84	24,25	25,03	4M	1.099

Date,Open,High,Low,Close,Volume
17-Jan-25,18.95,18.95,18.44,18.74,1969943
16-Jan-25,18.92,18.92,18.65,18.65,2659306
15-Jan-25,18.48,18.98,18.45,18.98,5362912
14-Jan-25,18.12,18.44,18.03,18.30,2851946
13-Jan-25,18.00,18.20,17.94,17.99,3704480
10-Jan-25,18.50,18.62,18.02,18.02,2394781
09-Jan-25,18.61,19.08,18.40,18.40,1785970
08-Jan-25,18.83,18.96,18.53,18.54,2237656
07-Jan-25,18.77,18.99,18.61,18.83,3092349
06-Jan-25,18.15,18.65,17.85,18.64,4575555
03-Jan-25,18.43,18.55,17.98,17.98,5030294
02-Jan-25,17.83,18.44,17.73,18.43,5530528
30-Dec-24,18.25,18.39,17.72,18.01,5183475
27-Dec-24,18.35,18.57,18.26,18.27,13667836
26-Dec-24,17.80,18.45,17.72,18.35,4820667
23-Dec-24,17.98,18.02,17.73,17.83,3422158
20-Dec-24,18.36,18.36,17.94,18.02,4182454
19-Dec-24,17.90,18.36,17.62,18.36,5346834
18-Dec-24,18.30,18.47,17.90,17.94,6365053
17-Dec-24,18.64,18.73,18.30,18.56,3895373
16-Dec-24,19.09,19.11,18.54,18.54,4295936
13-Dec-24,19.13,19.31,18.90,19.14,4530638
12-Dec-24,19.66,19.80,18.93,19.04,8829586
11-Dec-24,19.90,20.16,18.77,19.73,21370714
10-Dec-24,21.83,22.27,21.78,21.86,14014247
09-Dec-24,21.86,22.46,21.64,21.71,16833047
06-Dec-24,21.00,21.60,20.66,21.59,22198861
05-Dec-24,19.76,20.05,19.74,20.00,6762278
04-Dec-24,19.76,19.93,19.55,19.69,6532863
03-Dec-24,19.67,19.85,19.49,19.75,4456486
02-Dec-24,20.09,20.26,19.51,19.67,8503184
29-Nov-24,19.84,20.49,19.47,20.20,6392494
28-Nov-24,20.68,20.69,19.81,20.06,11062081
27-Nov-24,21.21,21.33,20.64,20.66,7587473
26-Nov-24,20.90,21.20,20.70,21.00,13662150
25-Nov-24,21.49,21.76,20.81,20.81,38194107
22-Nov-24,21.96,22.12,21.51,21.70,4426598
21-Nov-24,22.12,22.22,21.72,21.72,6282002
19-Nov-24,22.66,22.71,22.39,22.43,3902094
18-Nov-24,21.90,22.83,21.75,22.80,5545113
14-Nov-24,22.02,22.14,21.30,22.14,12812461
13-Nov-24,22.57,22.63,21.60,21.60,11325031
12-Nov-24,22.95,23.04,22.15,22.36,11030269
11-Nov-24,23.52,23.52,22.76,22.92,5966431
08-Nov-24,23.30,23.62,22.75,23.36,8035036
07-Nov-24,23.18,23.74,22.04,23.34,11527329
06-Nov-24,22.26,23.50,21.99,23.50,8270431
05-Nov-24,22.36,22.60,22.27,22.47,4704412
04-Nov-24,22.40,22.78,22.40,22.56,6128634
01-Nov-24,22.70,22.71,22.04,22.40,10888706
31-Oct-24,22.88,23.49,22.41,22.62,6996884
30-Oct-24,22.38,22.99,22.38,22.80,3606001
29-Oct-24,22.34,22.72,22.23,22.32,2368689
28-Oct-24,22.31,22.88,22.31,22.40,2729556
25-Oct-24,22.79,22.86,22.31,22.31,2410659
24-Oct-24,22.35,22.77,21.97,22.73,5291328
23-Oct-24,21.74,22.20,21.63,22.20,3442891
22-Oct-24,21.95,21.97,21.54,21.75,4293484
21-Oct-24,21.91,22.18,21.69,21.95,2608396
18-Oct-24,22.53,22.53,21.99,21.99,2808903
17-Oct-24,22.21,22.36,21.83,22.36,3931725
16-Oct-24,22.08,22.50,22.00,22.20,3232136
15-Oct-24,22.29,22.83,22.08,22.08,3340105
14-Oct-24,21.83,22.62,21.77,22.29,4951194
11-Oct-24,22.21,22.28,21.50,21.83,99936914
10-Oct-24,22.48,22.59,22.21,22.21,3121826
09-Oct-24,23.06,23.06,22.30,22.63,3508563
08-Oct-24,23.19,23.50,22.92,23.13,3985063
07-Oct-24,23.24,23.63,23.04,23.36,5897905
04-Oct-24,22.96,23.22,22.64,23.22,3345123
03-Oct-24,22.87,23.04,22.41,23.04,4046628
02-Oct-24,22.32,22.94,22.32,22.87,4706710
01-Oct-24,22.60,22.81,22.16,22.16,8037295
30-Sep-24,22.35,22.60,22.03,22.60,5882831
27-Sep-24,22.30,22.79,22.21,22.35,5079302
26-Sep-24,22.27,22.74,21.91,22.29,5708415
25-Sep-24,22.18,22.25,21.80,22.25,5478955
24-Sep-24,22.00,22.35,22.00,22.18,7499593
23-Sep-24,22.43,22.60,22.05,22.14,8891775
20-Sep-24,22.50,22.77,22.08,22.63,11957626
19-Sep-24,23.39,23.39,22.40,22.55,6865352
18-Sep-24,22.91,23.17,22.79,22.85,8576987
17-Sep-24,22.78,23.10,22.78,23.08,6724575
16-Sep-24,23.03,23.17,22.78,23.00,6258037
13-Sep-24,23.00,23.30,23.00,23.15,4702344
12-Sep-24,22.72,23.06,22.63,23.06,9216569
11-Sep-24,23.38,23.38,22.63,22.80,10780002
10-Sep-24,22.84,23.20,22.83,23.20,4085029
09-Sep-24,22.96,23.08,22.63,22.89,6174192
06-Sep-24,23.02,23.23,22.82,23.10,3389629
05-Sep-24,23.02,23.16,22.85,23.01,5186263
04-Sep-24,23.06,23.24,22.81,22.98,3255732
03-Sep-24,22.65,23.17,22.65,22.75,5127123
02-Sep-24,23.48,23.48,22.84,22.92,10210018
30-Aug-24,23.54,23.54,22.99,23.40,17646486
29-Aug-24,23.99,23.99,23.45,23.55,5857759
28-Aug-24,24.05,24.24,23.84,24.05,5934887
27-Aug-24,24.59,24.59,24.11,24.16,7719787
26-Aug-24,24.57,24.67,24.24,24.34,5661714
23-Aug-24,23.98,24.87,23.98,24.57,4023736
22-Aug-24,24.34,24.34,23.81,24.05,16162764
21-Aug-24,24.11,24.31,24.04,24.20,16541226
20-Aug-24,24.00,24.40,23.80,24.17,7383937
19-Aug-24,23.80,24.02,23.55,23.97,6977917
16-Aug-24,24.25,24.31,23.64,23.81,5100643
15-Aug-24,24.30,24.52,23.90,23.98,31359510
14-Aug-24,23.68,24.23,23.44,24.12,14392931
13-Aug-24,23.80,23.98,23.61,23.88,5046595
12-Aug-24,23.60,23.95,23.47,23.67,4236587
09-Aug-24,22.98,23.56,22.98,23.55,10807274
08-Aug-24,22.45,23.00,22.45,23.00,9134575
07-Aug-24,22.16,22.69,22.16,22.67,13257404
06-Aug-24,22.58,22.58,22.11,22.11,3973518
05-Aug-24,22.00,22.55,21.77,22.36,11834382
02-Aug-24,22.42,23.18,22.24,22.49,5746422
01-Aug-24,21.80,22.37,21.64,22.09,6533546
31-Jul-24,21.60,21.74,21.38,21.74,7344653
30-Jul-24,21.22,21.49,21.09,21.49,13210421
29-Jul-24,21.34,21.44,21.06,21.32,12053512
26-Jul-24,21.51,21.65,21.16,21.45,6473463
25-Jul-24,21.72,21.72,21.19,21.41,9424135
24-Jul-24,21.63,21.84,21.47,21.61,6667532
23-Jul-24,22.77,22.83,21.72,21.72,9008168
22-Jul-24,23.16,23.21,22.83,22.83,2749730
19-Jul-24,23.40,23.78,22.92,23.15,3391528
18-Jul-24,23.63,23.90,23.31,23.49,9810579
17-Jul-24,22.95,23.60,22.95,23.51,3041333
16-Jul-24,23.30,23.50,23.09,23.14,108209873
15-Jul-24,23.51,23.52,23.12,23.30,2322162
12-Jul-24,23.80,24.00,23.25,23.39,2751898
11-Jul-24,23.74,24.18,23.54,23.65,3212229
10-Jul-24,24.66,25.08,23.74,23.74,4266098
09-Jul-24,24.42,24.86,24.24,24.78,7583966
08-Jul-24,24.84,25.03,24.25,24.40,4261323

*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