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
27/09/2021	-2,44%	-0,66	26,44	27,15	25,88	27,15	52M	4.207
24/09/2021	-0,59%	-0,16	27,10	27,07	26,65	27,50	11M	2.570
23/09/2021	-0,84%	-0,23	27,26	27,73	27,06	27,75	10M	1.844
22/09/2021	-1,93%	-0,54	27,49	28,08	27,34	28,44	21M	2.213
21/09/2021	0,72%	0,20	28,03	27,85	27,30	28,14	10M	2.382
20/09/2021	0,14%	0,04	27,83	27,46	27,10	28,18	14M	3.635
17/09/2021	-4,01%	-1,16	27,79	28,95	27,79	28,95	15M	2.568
16/09/2021	0,87%	0,25	28,95	28,46	28,17	29,36	14M	2.999
15/09/2021	0,42%	0,12	28,70	28,50	28,19	28,91	10M	1.786
14/09/2021	1,78%	0,50	28,58	28,09	28,04	28,80	16M	1.973
13/09/2021	3,62%	0,98	28,08	27,44	27,25	28,28	9M	2.141

10/09/2021	0,82%	0,22	27,10	27,32	27,10	27,90	12M	2.071
09/09/2021	0,49%	0,13	26,88	26,50	26,28	27,11	8M	2.234
08/09/2021	-3,74%	-1,04	26,75	27,69	26,41	27,69	9M	2.306
06/09/2021	3,19%	0,86	27,79	26,87	26,70	27,79	4M	827
03/09/2021	-0,55%	-0,15	26,93	27,02	26,79	27,46	10M	2.386
02/09/2021	-1,56%	-0,43	27,08	27,45	27,03	27,64	10M	1.766
01/09/2021	-2,38%	-0,67	27,51	27,89	27,21	28,12	11M	2.098
31/08/2021	2,44%	0,67	28,18	27,52	26,88	28,18	21M	3.157
30/08/2021	0,36%	0,10	27,51	27,35	27,24	27,94	9M	1.994
27/08/2021	1,63%	0,44	27,41	26,97	26,90	27,45	4M	941
26/08/2021	-0,66%	-0,18	26,97	27,11	26,66	27,28	9M	2.161
25/08/2021	0,00%	0,00	27,15	26,90	26,71	27,33	7M	1.854
24/08/2021	0,85%	0,23	27,15	26,92	26,82	27,39	8M	1.751
23/08/2021	1,47%	0,39	26,92	26,53	26,28	26,92	8M	2.102
20/08/2021	2,24%	0,58	26,53	25,75	25,73	26,53	11M	3.324
19/08/2021	2,77%	0,70	25,95	25,11	24,82	26,27	19M	3.394
18/08/2021	0,88%	0,22	25,25	25,06	24,91	25,33	15M	3.331
17/08/2021	-3,02%	-0,78	25,03	25,66	24,72	25,85	33M	5.460
16/08/2021	-3,33%	-0,89	25,81	26,62	25,77	26,87	11M	2.808
13/08/2021	-0,34%	-0,09	26,70	26,81	26,57	27,06	8M	1.464
12/08/2021	-3,11%	-0,86	26,79	27,66	26,77	27,68	6M	1.421
11/08/2021	-0,90%	-0,25	27,65	27,81	27,47	27,89	6M	1.273
10/08/2021	-1,20%	-0,34	27,90	28,25	27,70	28,40	10M	2.372
09/08/2021	0,14%	0,04	28,24	28,20	28,20	28,70	10M	2.763
06/08/2021	-1,36%	-0,39	28,20	28,59	28,20	28,94	17M	3.593
05/08/2021	-1,72%	-0,50	28,59	29,10	28,59	29,45	8M	2.081
04/08/2021	-0,44%	-0,13	29,09	29,19	28,87	29,56	17M	2.643
03/08/2021	-0,88%	-0,26	29,22	29,25	28,76	29,61	18M	3.560
02/08/2021	2,68%	0,77	29,48	29,16	28,99	29,80	19M	4.544
30/07/2021	-3,88%	-1,16	28,71	29,72	28,59	29,80	15M	3.228
29/07/2021	1,43%	0,42	29,87	28,12	28,12	29,94	14M	2.472
28/07/2021	1,20%	0,35	29,45	29,30	29,06	29,84	13M	2.935
27/07/2021	-2,05%	-0,61	29,10	29,71	28,95	30,04	11M	2.340
26/07/2021	-1,43%	-0,43	29,71	30,06	29,46	30,07	12M	2.027
23/07/2021	-1,18%	-0,36	30,14	30,45	29,89	30,65	7M	1.661
22/07/2021	0,03%	0,01	30,50	30,60	30,48	30,80	9M	1.581
21/07/2021	0,53%	0,16	30,49	30,80	30,17	30,80	9M	1.536
20/07/2021	-0,75%	-0,23	30,33	30,63	30,04	31,06	11M	1.714
19/07/2021	-2,40%	-0,75	30,56	31,03	30,46	31,14	11M	1.682
16/07/2021	0,16%	0,05	31,31	31,48	31,08	31,80	7M	1.391
15/07/2021	-1,26%	-0,40	31,26	31,63	31,03	32,00	13M	2.201
14/07/2021	1,90%	0,59	31,66	31,40	31,27	32,40	12M	1.931
13/07/2021	-1,93%	-0,61	31,07	31,77	31,01	31,80	10M	1.806
12/07/2021	1,08%	0,34	31,68	31,71	31,46	32,05	8M	1.359
08/07/2021	-1,91%	-0,61	31,34	31,48	31,01	31,88	9M	1.476
07/07/2021	3,43%	1,06	31,95	30,88	30,66	32,25	14M	2.500
06/07/2021	-1,44%	-0,45	30,89	31,30	30,36	31,37	11M	2.052
05/07/2021	-0,54%	-0,17	31,34	31,51	31,24	31,98	6M	1.001
02/07/2021	0,48%	0,15	31,51	31,65	31,16	31,69	6M	1.222
01/07/2021	-1,32%	-0,42	31,36	31,92	31,10	32,33	12M	1.997
30/06/2021	2,75%	0,85	31,78	30,82	30,75	31,78	15M	2.173
29/06/2021	-3,64%	-1,17	30,93	32,15	30,93	32,27	18M	2.623
28/06/2021	-1,56%	-0,51	32,10	32,71	32,04	33,18	14M	2.025
25/06/2021	-3,66%	-1,24	32,61	33,85	32,61	34,30	18M	2.604
24/06/2021	6,28%	2,00	33,85	31,85	31,85	34,23	28M	3.940
23/06/2021	-0,47%	-0,15	31,85	32,05	31,78	32,57	9M	1.360
22/06/2021	-1,05%	-0,34	32,00	32,44	31,54	32,44	9M	1.304
21/06/2021	-1,40%	-0,46	32,34	32,58	32,26	33,03	20M	3.148
18/06/2021	5,91%	1,83	32,80	30,89	30,36	32,80	33M	2.442
17/06/2021	0,81%	0,25	30,97	30,79	30,59	31,29	9M	1.938
16/06/2021	-1,73%	-0,54	30,72	31,26	30,51	31,26	10M	2.200
15/06/2021	-1,42%	-0,45	31,26	31,71	30,87	31,73	8M	1.713
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	-	-	31,41	30,68	30,40	32,11	9M	2.079

Date,Open,High,Low,Close,Volume
27-Sep-21,27.15,27.15,25.88,26.44,52362175
24-Sep-21,27.07,27.50,26.65,27.10,11251304
23-Sep-21,27.73,27.75,27.06,27.26,10227468
22-Sep-21,28.08,28.44,27.34,27.49,20505816
21-Sep-21,27.85,28.14,27.30,28.03,10033770
20-Sep-21,27.46,28.18,27.10,27.83,14368990
17-Sep-21,28.95,28.95,27.79,27.79,15008473
16-Sep-21,28.46,29.36,28.17,28.95,13829527
15-Sep-21,28.50,28.91,28.19,28.70,9751798
14-Sep-21,28.09,28.80,28.04,28.58,16302509
13-Sep-21,27.44,28.28,27.25,28.08,9061881
10-Sep-21,27.32,27.90,27.10,27.10,11699332
09-Sep-21,26.50,27.11,26.28,26.88,7523373
08-Sep-21,27.69,27.69,26.41,26.75,8949049
06-Sep-21,26.87,27.79,26.70,27.79,3858396
03-Sep-21,27.02,27.46,26.79,26.93,10377078
02-Sep-21,27.45,27.64,27.03,27.08,9884866
01-Sep-21,27.89,28.12,27.21,27.51,11279459
31-Aug-21,27.52,28.18,26.88,28.18,21432894
30-Aug-21,27.35,27.94,27.24,27.51,9178558
27-Aug-21,26.97,27.45,26.90,27.41,3863263
26-Aug-21,27.11,27.28,26.66,26.97,8705165
25-Aug-21,26.90,27.33,26.71,27.15,7195734
24-Aug-21,26.92,27.39,26.82,27.15,7586995
23-Aug-21,26.53,26.92,26.28,26.92,7861055
20-Aug-21,25.75,26.53,25.73,26.53,11389771
19-Aug-21,25.11,26.27,24.82,25.95,18627518
18-Aug-21,25.06,25.33,24.91,25.25,14768263
17-Aug-21,25.66,25.85,24.72,25.03,33425311
16-Aug-21,26.62,26.87,25.77,25.81,10714052
13-Aug-21,26.81,27.06,26.57,26.70,7703337
12-Aug-21,27.66,27.68,26.77,26.79,6241926
11-Aug-21,27.81,27.89,27.47,27.65,6004164
10-Aug-21,28.25,28.40,27.70,27.90,9695015
09-Aug-21,28.20,28.70,28.20,28.24,9752205
06-Aug-21,28.59,28.94,28.20,28.20,17240928
05-Aug-21,29.10,29.45,28.59,28.59,8497224
04-Aug-21,29.19,29.56,28.87,29.09,16779638
03-Aug-21,29.25,29.61,28.76,29.22,18434661
02-Aug-21,29.16,29.80,28.99,29.48,18563704
30-Jul-21,29.72,29.80,28.59,28.71,14976124
29-Jul-21,28.12,29.94,28.12,29.87,13778482
28-Jul-21,29.30,29.84,29.06,29.45,13009332
27-Jul-21,29.71,30.04,28.95,29.10,11120161
26-Jul-21,30.06,30.07,29.46,29.71,11520550
23-Jul-21,30.45,30.65,29.89,30.14,7371327
22-Jul-21,30.60,30.80,30.48,30.50,8915359
21-Jul-21,30.80,30.80,30.17,30.49,9345406
20-Jul-21,30.63,31.06,30.04,30.33,11151493
19-Jul-21,31.03,31.14,30.46,30.56,11153350
16-Jul-21,31.48,31.80,31.08,31.31,7435985
15-Jul-21,31.63,32.00,31.03,31.26,12913770
14-Jul-21,31.40,32.40,31.27,31.66,12393581
13-Jul-21,31.77,31.80,31.01,31.07,9580159
12-Jul-21,31.71,32.05,31.46,31.68,7689060
08-Jul-21,31.48,31.88,31.01,31.34,9205448
07-Jul-21,30.88,32.25,30.66,31.95,14254895
06-Jul-21,31.30,31.37,30.36,30.89,10767310
05-Jul-21,31.51,31.98,31.24,31.34,5702429
02-Jul-21,31.65,31.69,31.16,31.51,6375499
01-Jul-21,31.92,32.33,31.10,31.36,11878990
30-Jun-21,30.82,31.78,30.75,31.78,15069797
29-Jun-21,32.15,32.27,30.93,30.93,18490029
28-Jun-21,32.71,33.18,32.04,32.10,14098995
25-Jun-21,33.85,34.30,32.61,32.61,18079431
24-Jun-21,31.85,34.23,31.85,33.85,27560025
23-Jun-21,32.05,32.57,31.78,31.85,9099048
22-Jun-21,32.44,32.44,31.54,32.00,8809016
21-Jun-21,32.58,33.03,32.26,32.34,19636535
18-Jun-21,30.89,32.80,30.36,32.80,33492074
17-Jun-21,30.79,31.29,30.59,30.97,8531246
16-Jun-21,31.26,31.26,30.51,30.72,9945263
15-Jun-21,31.71,31.73,30.87,31.26,7924544
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LOGG3

cotações, gráficos e mais...