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
14/06/2021	0,06%	0,02	31,71	31,64	31,40	32,38	11M	2.029
11/06/2021	-1,95%	-0,63	31,69	32,59	31,50	32,59	11M	1.797
10/06/2021	0,12%	0,04	32,32	32,29	31,55	32,39	10M	2.006
09/06/2021	2,09%	0,66	32,28	31,80	31,45	32,64	15M	2.916
08/06/2021	-5,27%	-1,76	31,62	33,37	31,62	33,37	19M	3.437
07/06/2021	3,66%	1,18	33,38	32,02	31,94	33,48	22M	3.579
04/06/2021	1,96%	0,62	32,20	31,50	31,27	32,20	13M	2.674
02/06/2021	-0,44%	-0,14	31,58	31,72	31,37	32,34	10M	2.105
01/06/2021	6,98%	2,07	31,72	30,10	30,06	31,91	18M	3.133
31/05/2021	-1,82%	-0,55	29,65	30,20	29,65	30,69	10M	1.811
28/05/2021	0,94%	0,28	30,20	29,63	29,31	30,25	11M	2.127

27/05/2021	1,77%	0,52	29,92	29,74	29,21	29,92	9M	1.499
26/05/2021	3,19%	0,91	29,40	28,68	28,54	29,85	13M	2.400
25/05/2021	-0,70%	-0,20	28,49	28,89	28,49	29,14	10M	1.878
24/05/2021	-0,42%	-0,12	28,69	28,91	28,56	29,00	6M	1.139
21/05/2021	-1,97%	-0,58	28,81	29,48	28,52	29,48	8M	1.701
20/05/2021	1,03%	0,30	29,39	29,19	28,83	29,44	7M	1.792
19/05/2021	-3,10%	-0,93	29,09	29,81	28,99	30,21	9M	1.913
18/05/2021	-0,30%	-0,09	30,02	30,11	29,83	30,39	5M	1.047
17/05/2021	1,59%	0,47	30,11	29,22	29,22	30,18	5M	1.082
14/05/2021	-0,64%	-0,19	29,64	29,92	29,63	30,17	6M	1.246
13/05/2021	4,26%	1,22	29,83	28,71	28,59	29,90	10M	2.650
12/05/2021	-2,95%	-0,87	28,61	29,32	28,47	29,53	8M	2.000
11/05/2021	-3,09%	-0,94	29,48	30,22	29,47	30,24	8M	1.644
10/05/2021	2,84%	0,84	30,42	29,79	29,40	30,42	9M	1.958
07/05/2021	0,65%	0,19	29,58	29,61	29,47	30,18	10M	2.620
06/05/2021	-0,54%	-0,16	29,39	29,55	29,29	29,61	5M	1.135
05/05/2021	0,34%	0,10	29,55	29,57	29,51	30,04	6M	1.391
04/05/2021	-3,41%	-1,04	29,45	30,48	29,42	30,65	7M	1.422
03/05/2021	3,32%	0,98	30,49	29,59	29,45	30,55	11M	2.364
30/04/2021	-1,76%	-0,53	29,51	30,09	29,50	30,37	18M	2.943
29/04/2021	0,33%	0,10	30,04	30,50	30,04	31,72	25M	3.997
28/04/2021	3,24%	0,94	29,94	29,10	28,83	30,24	12M	2.100
27/04/2021	-2,68%	-0,80	29,00	29,72	29,00	30,07	8M	1.597
26/04/2021	1,92%	0,56	29,80	29,48	29,18	29,87	5M	1.078
23/04/2021	-3,21%	-0,97	29,24	30,35	29,24	30,50	7M	1.557
22/04/2021	-1,21%	-0,37	30,21	30,66	30,15	30,76	22M	1.990
20/04/2021	1,29%	0,39	30,58	30,20	29,98	30,58	8M	1.563
19/04/2021	1,99%	0,59	30,19	29,60	29,45	30,58	8M	1.808
16/04/2021	0,03%	0,01	29,60	29,59	29,30	29,82	7M	1.299
15/04/2021	2,18%	0,63	29,59	28,98	28,98	29,85	10M	2.120
14/04/2021	-1,16%	-0,34	28,96	29,38	28,90	29,64	9M	1.723
13/04/2021	-0,34%	-0,10	29,30	29,40	29,11	29,91	10M	2.235
12/04/2021	-0,31%	-0,09	29,40	29,78	28,95	30,01	12M	2.488
09/04/2021	0,31%	0,09	29,49	29,30	28,77	29,75	11M	2.369
08/04/2021	-0,88%	-0,26	29,40	29,80	29,10	29,80	21M	3.857
07/04/2021	-2,56%	-0,78	29,66	30,20	29,64	30,71	11M	2.558
06/04/2021	-0,13%	-0,04	30,44	30,59	30,10	30,69	12M	2.633
05/04/2021	0,93%	0,28	30,48	30,21	29,65	30,61	17M	3.219
01/04/2021	5,45%	1,56	30,20	29,76	29,64	31,25	33M	5.610
31/03/2021	-6,37%	-1,95	28,64	30,40	28,64	30,50	29M	5.345
30/03/2021	2,79%	0,83	30,59	29,65	29,60	30,88	15M	3.124
29/03/2021	-3,66%	-1,13	29,76	30,78	29,54	30,78	9M	2.084
26/03/2021	0,16%	0,05	30,89	31,19	30,19	31,19	25M	1.790
25/03/2021	2,56%	0,77	30,84	29,83	28,98	31,25	25M	4.211
24/03/2021	-2,05%	-0,63	30,07	31,14	29,87	31,14	6M	1.571
23/03/2021	-1,95%	-0,61	30,70	31,25	30,59	31,65	9M	2.066
22/03/2021	-0,10%	-0,03	31,31	31,38	30,94	31,90	10M	2.163
19/03/2021	2,79%	0,85	31,34	30,53	30,24	31,34	9M	1.767
18/03/2021	-2,93%	-0,92	30,49	31,50	30,08	31,69	7M	1.577
17/03/2021	2,51%	0,77	31,41	30,68	30,40	32,11	9M	2.079
16/03/2021	-2,48%	-0,78	30,64	31,58	30,50	31,60	6M	1.360
15/03/2021	3,53%	1,07	31,42	30,08	30,08	31,60	7M	1.640
12/03/2021	-0,75%	-0,23	30,35	30,73	30,15	30,73	8M	1.616
11/03/2021	4,40%	1,29	30,58	29,16	29,16	30,58	9M	1.992
10/03/2021	3,94%	1,11	29,29	28,37	27,98	29,48	13M	2.832
09/03/2021	-4,57%	-1,35	28,18	29,53	27,97	29,64	17M	3.311
08/03/2021	-7,57%	-2,42	29,53	31,62	29,48	31,76	33M	3.773
05/03/2021	-0,71%	-0,23	31,95	31,75	31,04	32,88	16M	2.878
04/03/2021	2,42%	0,76	32,18	32,00	31,52	33,32	28M	3.646
03/03/2021	-0,70%	-0,22	31,42	31,64	31,00	31,86	16M	2.976
02/03/2021	-1,12%	-0,36	31,64	32,12	30,93	32,12	15M	3.384
01/03/2021	0,63%	0,20	32,00	32,47	31,81	32,47	16M	3.452
26/02/2021	-1,24%	-0,40	31,80	32,34	31,61	32,89	15M	2.626
25/02/2021	-0,34%	-0,11	32,20	32,31	31,90	32,84	12M	2.110
24/02/2021	0,97%	0,31	32,31	32,43	32,10	32,89	22M	1.918
23/02/2021	-0,34%	-0,11	32,00	32,36	31,61	32,45	12M	2.407
22/02/2021	-2,43%	-0,80	32,11	31,86	31,72	32,68	16M	3.067
19/02/2021	4,98%	1,56	32,91	31,36	31,25	32,94	25M	2.278
18/02/2021	0,00%	0,00	31,35	31,45	31,15	31,76	12M	2.728
17/02/2021	-0,63%	-0,20	31,35	31,60	31,06	31,81	10M	2.436
12/02/2021	-1,65%	-0,53	31,55	32,09	31,33	32,10	10M	1.851
11/02/2021	-3,11%	-1,03	32,08	33,49	32,04	33,49	14M	2.483
10/02/2021	-1,66%	-0,56	33,11	33,67	32,79	33,87	20M	2.859
09/02/2021	-0,65%	-0,22	33,67	33,79	33,35	34,12	13M	2.240
08/02/2021	0,89%	0,30	33,89	33,60	33,54	34,63	17M	2.798
05/02/2021	-0,53%	-0,18	33,59	33,98	33,35	34,39	9M	1.671
04/02/2021	0,60%	0,20	33,77	33,75	33,67	34,40	7M	1.425
03/02/2021	-0,68%	-0,23	33,57	33,83	33,47	34,00	9M	1.693
02/02/2021	0,90%	0,30	33,80	33,72	33,32	34,58	11M	1.841
01/02/2021	0,00%	0,00	33,50	34,00	33,43	34,12	7M	1.267
29/01/2021	-3,18%	-1,10	33,50	34,22	32,75	35,20	13M	2.042
28/01/2021	3,16%	1,06	34,60	33,96	33,36	34,85	11M	1.783
27/01/2021	-0,03%	-0,01	33,54	33,53	33,31	34,21	9M	1.447
26/01/2021	0,21%	0,07	33,55	33,48	33,10	34,12	7M	1.366
22/01/2021	-2,02%	-0,69	33,48	33,71	33,18	33,71	8M	1.447
21/01/2021	1,24%	0,42	34,17	33,73	33,17	34,30	11M	1.818
20/01/2021	0,33%	0,11	33,75	33,70	33,50	34,26	9M	1.335
19/01/2021	-1,29%	-0,44	33,64	34,34	33,47	34,39	6M	1.147
18/01/2021	0,68%	0,23	34,08	33,80	33,80	34,65	5M	1.066
15/01/2021	-1,80%	-0,62	33,85	34,45	33,68	34,45	6M	1.125
14/01/2021	2,68%	0,90	34,47	33,77	33,54	34,47	7M	1.249
13/01/2021	-0,15%	-0,05	33,57	33,85	33,45	33,99	8M	1.546
12/01/2021	0,99%	0,33	33,62	33,31	33,30	34,47	9M	1.889
11/01/2021	-4,31%	-1,50	33,29	34,67	33,23	34,67	16M	2.935
08/01/2021	6,65%	2,17	34,79	32,89	32,83	35,35	18M	2.546
07/01/2021	-1,36%	-0,45	32,62	33,59	32,43	33,60	11M	2.341
06/01/2021	0,21%	0,07	33,07	33,06	32,65	33,46	11M	1.993
05/01/2021	-2,02%	-0,68	33,00	33,68	32,56	33,68	10M	2.179
04/01/2021	-1,55%	-0,53	33,68	34,37	33,45	34,62	13M	2.536
30/12/2020	2,86%	0,95	34,21	33,07	33,07	34,35	12M	2.109
29/12/2020	-1,10%	-0,37	33,26	33,59	33,02	33,71	5M	1.255
28/12/2020	1,88%	0,62	33,63	33,12	33,02	33,83	7M	1.470
23/12/2020	1,07%	0,35	33,01	32,61	32,04	33,28	12M	2.369
22/12/2020	-2,22%	-0,74	32,66	33,19	32,54	33,45	8M	1.354
21/12/2020	-2,17%	-0,74	33,40	33,62	32,48	33,95	13M	2.523
18/12/2020	-1,24%	-0,43	34,14	34,50	33,90	34,72	24M	2.856
17/12/2020	2,58%	0,87	34,57	33,73	33,37	34,57	19M	2.315
16/12/2020	2,53%	0,83	33,70	32,89	32,66	33,70	20M	2.442
15/12/2020	0,06%	0,02	32,87	33,19	32,51	33,19	8M	1.675
14/12/2020	0,21%	0,07	32,85	32,91	32,70	33,31	8M	1.662
11/12/2020	-2,38%	-0,80	32,78	33,49	32,78	33,49	9M	1.582
10/12/2020	1,85%	0,61	33,58	33,47	32,20	33,58	9M	1.740
09/12/2020	-0,06%	-0,02	32,97	33,14	32,50	33,47	9M	1.827
08/12/2020	-0,78%	-0,26	32,99	33,24	32,81	33,26	7M	1.422
07/12/2020	0,70%	0,23	33,25	32,90	32,66	33,78	12M	2.312
04/12/2020	-1,81%	-0,61	33,02	34,00	32,37	34,13	20M	3.393
03/12/2020	-2,24%	-0,77	33,63	34,40	33,61	34,60	22M	2.627
02/12/2020	-0,66%	-0,23	34,40	34,21	34,12	35,18	14M	2.419
01/12/2020	0,76%	0,26	34,63	34,07	33,35	35,22	56M	5.687
30/11/2020	-2,08%	-0,73	34,37	35,05	34,31	35,17	20M	3.150
27/11/2020	-0,37%	-0,13	35,10	35,20	34,65	35,20	9M	1.444
26/11/2020	-0,17%	-0,06	35,23	35,17	34,65	35,25	8M	1.602
25/11/2020	-	-	35,29	34,82	34,58	35,36	11M	1.990

Date,Open,High,Low,Close,Volume
14-Jun-21,31.64,32.38,31.40,31.71,10860354
11-Jun-21,32.59,32.59,31.50,31.69,10673438
10-Jun-21,32.29,32.39,31.55,32.32,10104765
09-Jun-21,31.80,32.64,31.45,32.28,14982145
08-Jun-21,33.37,33.37,31.62,31.62,18684141
07-Jun-21,32.02,33.48,31.94,33.38,22279023
04-Jun-21,31.50,32.20,31.27,32.20,12794164
02-Jun-21,31.72,32.34,31.37,31.58,10499563
01-Jun-21,30.10,31.91,30.06,31.72,18361423
31-May-21,30.20,30.69,29.65,29.65,9669187
28-May-21,29.63,30.25,29.31,30.20,10574845
27-May-21,29.74,29.92,29.21,29.92,8719798
26-May-21,28.68,29.85,28.54,29.40,12995297
25-May-21,28.89,29.14,28.49,28.49,9707335
24-May-21,28.91,29.00,28.56,28.69,5735788
21-May-21,29.48,29.48,28.52,28.81,7788102
20-May-21,29.19,29.44,28.83,29.39,6928622
19-May-21,29.81,30.21,28.99,29.09,8773346
18-May-21,30.11,30.39,29.83,30.02,5345664
17-May-21,29.22,30.18,29.22,30.11,5196127
14-May-21,29.92,30.17,29.63,29.64,5583007
13-May-21,28.71,29.90,28.59,29.83,10437712
12-May-21,29.32,29.53,28.47,28.61,8411484
11-May-21,30.22,30.24,29.47,29.48,7958125
10-May-21,29.79,30.42,29.40,30.42,8625708
07-May-21,29.61,30.18,29.47,29.58,10498892
06-May-21,29.55,29.61,29.29,29.39,5039533
05-May-21,29.57,30.04,29.51,29.55,5595982
04-May-21,30.48,30.65,29.42,29.45,6850143
03-May-21,29.59,30.55,29.45,30.49,11320709
30-Apr-21,30.09,30.37,29.50,29.51,17805736
29-Apr-21,30.50,31.72,30.04,30.04,24976972
28-Apr-21,29.10,30.24,28.83,29.94,12319984
27-Apr-21,29.72,30.07,29.00,29.00,8436090
26-Apr-21,29.48,29.87,29.18,29.80,5118264
23-Apr-21,30.35,30.50,29.24,29.24,7465103
22-Apr-21,30.66,30.76,30.15,30.21,21844516
20-Apr-21,30.20,30.58,29.98,30.58,8369006
19-Apr-21,29.60,30.58,29.45,30.19,8493103
16-Apr-21,29.59,29.82,29.30,29.60,7171148
15-Apr-21,28.98,29.85,28.98,29.59,10026749
14-Apr-21,29.38,29.64,28.90,28.96,8851876
13-Apr-21,29.40,29.91,29.11,29.30,10083096
12-Apr-21,29.78,30.01,28.95,29.40,11806408
09-Apr-21,29.30,29.75,28.77,29.49,10579088
08-Apr-21,29.80,29.80,29.10,29.40,21468293
07-Apr-21,30.20,30.71,29.64,29.66,11037378
06-Apr-21,30.59,30.69,30.10,30.44,11973131
05-Apr-21,30.21,30.61,29.65,30.48,16966463
01-Apr-21,29.76,31.25,29.64,30.20,32718888
31-Mar-21,30.40,30.50,28.64,28.64,28730126
30-Mar-21,29.65,30.88,29.60,30.59,14796321
29-Mar-21,30.78,30.78,29.54,29.76,9140000
26-Mar-21,31.19,31.19,30.19,30.89,25425969
25-Mar-21,29.83,31.25,28.98,30.84,24856089
24-Mar-21,31.14,31.14,29.87,30.07,6337425
23-Mar-21,31.25,31.65,30.59,30.70,8899906
22-Mar-21,31.38,31.90,30.94,31.31,9520470
19-Mar-21,30.53,31.34,30.24,31.34,8811239
18-Mar-21,31.50,31.69,30.08,30.49,7437824
17-Mar-21,30.68,32.11,30.40,31.41,9362136
16-Mar-21,31.58,31.60,30.50,30.64,5908377
15-Mar-21,30.08,31.60,30.08,31.42,7249868
12-Mar-21,30.73,30.73,30.15,30.35,7584204
11-Mar-21,29.16,30.58,29.16,30.58,8578101
10-Mar-21,28.37,29.48,27.98,29.29,13127618
09-Mar-21,29.53,29.64,27.97,28.18,17082930
08-Mar-21,31.62,31.76,29.48,29.53,33440348
05-Mar-21,31.75,32.88,31.04,31.95,16362467
04-Mar-21,32.00,33.32,31.52,32.18,28354204
03-Mar-21,31.64,31.86,31.00,31.42,15986500
02-Mar-21,32.12,32.12,30.93,31.64,14922374
01-Mar-21,32.47,32.47,31.81,32.00,15718501
26-Feb-21,32.34,32.89,31.61,31.80,14882850
25-Feb-21,32.31,32.84,31.90,32.20,12427476
24-Feb-21,32.43,32.89,32.10,32.31,21787385
23-Feb-21,32.36,32.45,31.61,32.00,11843819
22-Feb-21,31.86,32.68,31.72,32.11,15555234
19-Feb-21,31.36,32.94,31.25,32.91,25235223
18-Feb-21,31.45,31.76,31.15,31.35,12099660
17-Feb-21,31.60,31.81,31.06,31.35,10206039
12-Feb-21,32.09,32.10,31.33,31.55,9779635
11-Feb-21,33.49,33.49,32.04,32.08,14312415
10-Feb-21,33.67,33.87,32.79,33.11,19900402
09-Feb-21,33.79,34.12,33.35,33.67,13371402
08-Feb-21,33.60,34.63,33.54,33.89,16756950
05-Feb-21,33.98,34.39,33.35,33.59,8506477
04-Feb-21,33.75,34.40,33.67,33.77,7044918
03-Feb-21,33.83,34.00,33.47,33.57,8918130
02-Feb-21,33.72,34.58,33.32,33.80,10586177
01-Feb-21,34.00,34.12,33.43,33.50,7282997
29-Jan-21,34.22,35.20,32.75,33.50,13223098
28-Jan-21,33.96,34.85,33.36,34.60,11100517
27-Jan-21,33.53,34.21,33.31,33.54,9089374
26-Jan-21,33.48,34.12,33.10,33.55,7394771
22-Jan-21,33.71,33.71,33.18,33.48,8124678
21-Jan-21,33.73,34.30,33.17,34.17,10686681
20-Jan-21,33.70,34.26,33.50,33.75,8528123
19-Jan-21,34.34,34.39,33.47,33.64,6042575
18-Jan-21,33.80,34.65,33.80,34.08,5255477
15-Jan-21,34.45,34.45,33.68,33.85,6257207
14-Jan-21,33.77,34.47,33.54,34.47,7471519
13-Jan-21,33.85,33.99,33.45,33.57,7691849
12-Jan-21,33.31,34.47,33.30,33.62,9149649
11-Jan-21,34.67,34.67,33.23,33.29,16086441
08-Jan-21,32.89,35.35,32.83,34.79,18014681
07-Jan-21,33.59,33.60,32.43,32.62,10937874
06-Jan-21,33.06,33.46,32.65,33.07,10745228
05-Jan-21,33.68,33.68,32.56,33.00,10189026
04-Jan-21,34.37,34.62,33.45,33.68,13210909
30-Dec-20,33.07,34.35,33.07,34.21,12350797
29-Dec-20,33.59,33.71,33.02,33.26,5471953
28-Dec-20,33.12,33.83,33.02,33.63,6773443
23-Dec-20,32.61,33.28,32.04,33.01,12145934
22-Dec-20,33.19,33.45,32.54,32.66,7868447
21-Dec-20,33.62,33.95,32.48,33.40,13093297
18-Dec-20,34.50,34.72,33.90,34.14,23755395
17-Dec-20,33.73,34.57,33.37,34.57,19165185
16-Dec-20,32.89,33.70,32.66,33.70,20282885
15-Dec-20,33.19,33.19,32.51,32.87,7833459
14-Dec-20,32.91,33.31,32.70,32.85,7723359
11-Dec-20,33.49,33.49,32.78,32.78,8805056
10-Dec-20,33.47,33.58,32.20,33.58,9281225
09-Dec-20,33.14,33.47,32.50,32.97,8921745
08-Dec-20,33.24,33.26,32.81,32.99,7318440
07-Dec-20,32.90,33.78,32.66,33.25,11579558
04-Dec-20,34.00,34.13,32.37,33.02,19839936
03-Dec-20,34.40,34.60,33.61,33.63,22481546
02-Dec-20,34.21,35.18,34.12,34.40,14018789
01-Dec-20,34.07,35.22,33.35,34.63,56097939
30-Nov-20,35.05,35.17,34.31,34.37,20399420
27-Nov-20,35.20,35.20,34.65,35.10,9452839
26-Nov-20,35.17,35.25,34.65,35.23,8242147
25-Nov-20,34.82,35.36,34.58,35.29,11278592

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LOGG3

cotações, gráficos e mais...