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
17/01/2020	2,66%	0,89	34,40	33,93	32,52	34,40	16M	2.171
16/01/2020	0,63%	0,21	33,51	33,60	33,02	34,40	14M	2.156
15/01/2020	2,49%	0,81	33,30	32,55	32,55	33,85	18M	2.349
14/01/2020	2,56%	0,81	32,49	31,71	31,49	32,50	13M	1.763
13/01/2020	-0,69%	-0,22	31,68	31,73	31,60	32,33	10M	1.740
10/01/2020	-0,09%	-0,03	31,90	32,05	31,73	32,05	8M	1.485
09/01/2020	-0,25%	-0,08	31,93	32,37	31,70	32,37	14M	2.512
08/01/2020	-1,51%	-0,49	32,01	32,51	31,60	32,51	11M	1.703
07/01/2020	0,96%	0,31	32,50	32,19	31,96	32,52	17M	1.327
06/01/2020	2,88%	0,90	32,19	31,29	30,36	32,19	13M	2.107
03/01/2020	-3,28%	-1,06	31,29	31,74	31,29	32,73	22M	2.244
02/01/2020	-0,34%	-0,11	32,35	32,49	32,10	32,64	11M	1.934
30/12/2019	1,09%	0,35	32,46	32,31	31,66	32,46	17M	1.827
27/12/2019	1,23%	0,39	32,11	31,57	31,53	32,37	13M	1.952
26/12/2019	-0,35%	-0,11	31,72	31,84	31,58	31,99	17M	2.265
23/12/2019	1,05%	0,33	31,83	31,50	31,16	31,83	14M	2.323
20/12/2019	0,67%	0,21	31,50	31,29	31,05	31,50	9M	1.785
19/12/2019	-0,82%	-0,26	31,29	31,57	31,29	31,59	9M	1.625
18/12/2019	0,16%	0,05	31,55	31,50	30,80	31,61	11M	1.867
17/12/2019	-1,56%	-0,50	31,50	31,99	31,21	31,99	13M	2.596
16/12/2019	6,17%	1,86	32,00	30,03	29,95	32,00	19M	3.586
13/12/2019	1,34%	0,40	30,14	29,74	29,53	30,14	19M	3.210
12/12/2019	2,48%	0,72	29,74	29,18	28,74	29,74	17M	2.458
11/12/2019	0,38%	0,11	29,02	28,91	28,43	29,19	7M	1.311
10/12/2019	0,84%	0,24	28,91	28,67	27,97	29,00	10M	1.839
09/12/2019	2,87%	0,80	28,67	27,94	27,64	28,98	15M	2.231
06/12/2019	-0,64%	-0,18	27,87	28,24	27,82	28,30	9M	1.735
05/12/2019	1,34%	0,37	28,05	27,86	27,75	28,12	6M	1.233
04/12/2019	0,14%	0,04	27,68	27,64	27,52	27,85	7M	1.167
03/12/2019	-1,11%	-0,31	27,64	27,95	27,40	28,21	6M	1.439
02/12/2019	-0,68%	-0,19	27,95	28,14	27,65	28,39	11M	1.397
29/11/2019	-1,33%	-0,38	28,14	28,52	27,87	28,52	8M	1.638
28/11/2019	1,86%	0,52	28,52	28,01	27,90	28,52	6M	1.141
27/11/2019	1,82%	0,50	28,00	27,49	27,00	28,11	16M	2.208
26/11/2019	4,40%	1,16	27,50	26,34	25,41	27,50	20M	2.779
25/11/2019	-0,98%	-0,26	26,34	26,33	26,16	26,59	5M	894
22/11/2019	0,26%	0,07	26,60	26,53	26,44	26,76	6M	1.212
21/11/2019	0,49%	0,13	26,53	26,50	26,44	26,79	8M	1.294
19/11/2019	0,76%	0,20	26,40	26,27	26,27	26,84	11M	1.247
18/11/2019	-2,60%	-0,70	26,20	26,91	26,18	27,16	12M	1.566
14/11/2019	3,07%	0,80	26,90	26,11	26,00	27,00	14M	2.600
13/11/2019	-3,26%	-0,88	26,10	27,04	25,81	27,04	11M	2.067
12/11/2019	0,86%	0,23	26,98	26,75	26,63	27,19	12M	1.682
11/11/2019	-0,19%	-0,05	26,75	26,79	26,52	26,87	7M	1.269
08/11/2019	-0,56%	-0,15	26,80	26,46	26,43	26,99	6M	1.256
07/11/2019	0,19%	0,05	26,95	26,72	26,57	26,95	5M	914
06/11/2019	-0,37%	-0,10	26,90	27,03	26,23	27,03	13M	3.031
05/11/2019	-1,82%	-0,50	27,00	27,36	26,70	27,38	17M	1.596
04/11/2019	5,40%	1,41	27,50	26,09	25,75	27,50	15M	1.653
01/11/2019	3,12%	0,79	26,09	25,41	25,41	26,50	9M	1.092
31/10/2019	2,06%	0,51	25,30	24,96	24,56	25,65	17M	3.114
30/10/2019	3,29%	0,79	24,79	24,12	23,87	24,79	8M	1.364
29/10/2019	-0,37%	-0,09	24,00	23,99	23,48	24,20	11M	1.553
28/10/2019	4,29%	0,99	24,09	23,13	23,13	24,09	8M	1.998
25/10/2019	-1,07%	-0,25	23,10	23,30	23,00	23,86	15M	2.188
24/10/2019	-0,68%	-0,16	23,35	23,65	23,11	23,70	14M	2.163
23/10/2019	-4,39%	-1,08	23,51	24,50	23,44	24,50	15M	2.893
22/10/2019	1,11%	0,27	24,59	24,32	24,15	24,69	4M	712
21/10/2019	0,00%	0,00	24,32	24,03	23,89	24,72	2M	393
18/10/2019	-2,13%	-0,53	24,32	24,85	24,23	24,85	2M	503
17/10/2019	0,20%	0,05	24,85	24,86	24,50	24,90	2M	453
16/10/2019	-0,68%	-0,17	24,80	24,80	24,50	24,89	2M	624
15/10/2019	3,18%	0,77	24,97	24,30	24,16	24,97	4M	792
14/10/2019	0,83%	0,20	24,20	24,52	23,90	24,52	2M	343
11/10/2019	0,84%	0,20	24,00	24,01	23,50	24,80	3M	761
10/10/2019	-0,13%	-0,03	23,80	23,53	23,51	24,13	2M	310
09/10/2019	0,97%	0,23	23,83	23,69	23,69	24,07	4M	719
08/10/2019	0,64%	0,15	23,60	23,46	23,00	23,85	3M	475
07/10/2019	-0,21%	-0,05	23,45	23,40	23,30	23,53	2M	296
04/10/2019	1,56%	0,36	23,50	23,18	23,02	23,55	2M	539
03/10/2019	-1,32%	-0,31	23,14	23,70	22,70	23,70	2M	495
02/10/2019	-3,26%	-0,79	23,45	24,24	23,19	24,24	4M	858
01/10/2019	-0,04%	-0,01	24,24	24,37	23,75	24,37	3M	750
30/09/2019	0,00%	0,00	24,25	24,08	23,75	24,60	3M	722
27/09/2019	-2,61%	-0,65	24,25	24,80	24,13	25,10	5M	1.298
26/09/2019	0,24%	0,06	24,90	24,90	24,14	25,75	4M	611
25/09/2019	-2,13%	-0,54	24,84	25,16	24,84	25,45	3M	463
24/09/2019	1,72%	0,43	25,38	24,95	24,78	25,99	3M	737
23/09/2019	-0,68%	-0,17	24,95	25,11	24,71	25,11	2M	387
20/09/2019	0,88%	0,22	25,12	24,94	24,70	25,12	8M	446
19/09/2019	0,04%	0,01	24,90	24,90	24,63	25,15	2M	571
18/09/2019	3,02%	0,73	24,89	24,05	24,05	24,97	5M	1.190
17/09/2019	2,16%	0,51	24,16	23,59	23,40	24,50	5M	1.281
16/09/2019	3,91%	0,89	23,65	22,65	22,65	23,65	5M	772
13/09/2019	-0,96%	-0,22	22,76	23,14	22,75	23,32	1M	370
12/09/2019	-1,37%	-0,32	22,98	23,30	22,98	23,42	1M	383
11/09/2019	4,06%	0,91	23,30	22,32	22,32	23,30	2M	698
10/09/2019	-2,40%	-0,55	22,39	22,65	22,33	23,02	3M	843
09/09/2019	0,39%	0,09	22,94	22,86	22,60	23,04	2M	550
06/09/2019	-0,35%	-0,08	22,85	23,00	22,70	23,18	2M	487
05/09/2019	-0,95%	-0,22	22,93	23,20	22,85	23,49	3M	590
04/09/2019	-0,26%	-0,06	23,15	23,38	23,12	23,97	2M	492
03/09/2019	-1,53%	-0,36	23,21	23,57	23,02	23,92	3M	707
02/09/2019	-3,80%	-0,93	23,57	24,20	23,42	24,20	5M	1.230
30/08/2019	6,52%	1,50	24,50	23,15	22,83	24,50	7M	1.068
29/08/2019	-0,43%	-0,10	23,00	23,12	22,83	23,49	2M	678
28/08/2019	2,26%	0,51	23,10	22,65	22,20	23,47	2M	411
27/08/2019	1,03%	0,23	22,59	22,70	22,05	22,73	2M	432
26/08/2019	-4,85%	-1,14	22,36	23,63	22,15	23,70	3M	627
23/08/2019	-5,62%	-1,40	23,50	24,84	23,50	24,84	5M	990
22/08/2019	6,91%	1,61	24,90	23,40	22,99	24,90	6M	1.062
21/08/2019	1,79%	0,41	23,29	23,18	22,61	23,41	2M	620
20/08/2019	1,51%	0,34	22,88	22,45	22,00	22,88	5M	1.231
19/08/2019	-0,75%	-0,17	22,54	23,04	22,11	23,29	3M	730
16/08/2019	-2,24%	-0,52	22,71	23,24	22,50	23,82	4M	1.055
15/08/2019	-4,01%	-0,97	23,23	24,32	22,95	24,58	7M	1.499
14/08/2019	-1,63%	-0,40	24,20	24,57	23,88	25,00	5M	1.337
13/08/2019	-1,44%	-0,36	24,60	24,96	24,51	25,34	6M	1.589
12/08/2019	2,67%	0,65	24,96	24,25	23,85	25,06	10M	1.726
09/08/2019	2,14%	0,51	24,31	23,87	23,59	24,36	8M	1.995
08/08/2019	3,93%	0,90	23,80	23,00	23,00	23,80	6M	1.613
07/08/2019	-1,29%	-0,30	22,90	23,23	22,71	23,32	4M	1.087
06/08/2019	-0,73%	-0,17	23,20	23,58	23,15	23,58	4M	931
05/08/2019	0,30%	0,07	23,37	23,28	22,91	23,42	4M	892
02/08/2019	0,00%	0,00	23,30	23,31	22,10	23,69	6M	1.473
01/08/2019	-0,98%	-0,23	23,30	23,55	23,10	23,92	5M	1.382
31/07/2019	0,56%	0,13	23,53	23,45	23,10	23,79	4M	953
30/07/2019	0,34%	0,08	23,40	23,58	23,26	23,60	3M	625
29/07/2019	1,35%	0,31	23,32	23,01	22,99	23,32	2M	378
26/07/2019	2,04%	0,46	23,01	22,61	22,31	23,03	3M	940
25/07/2019	-2,80%	-0,65	22,55	23,20	22,06	23,40	5M	1.268
24/07/2019	0,39%	0,09	23,20	23,23	22,95	23,44	2M	566
23/07/2019	0,65%	0,15	23,11	23,06	22,85	23,54	3M	891
22/07/2019	-2,59%	-0,61	22,96	23,70	22,96	24,00	5M	1.318
19/07/2019	2,48%	0,57	23,57	23,11	23,10	23,79	6M	1.218
18/07/2019	1,55%	0,35	23,00	22,77	22,77	23,55	8M	1.562
17/07/2019	3,90%	0,85	22,65	21,84	21,81	22,65	5M	1.264
16/07/2019	-3,24%	-0,73	21,80	22,55	21,80	23,00	8M	1.905
15/07/2019	0,00%	0,00	22,53	22,53	22,30	22,74	3M	730
12/07/2019	0,36%	0,08	22,53	22,46	22,30	22,66	2M	872
11/07/2019	-0,62%	-0,14	22,45	22,74	22,22	22,74	5M	1.398
10/07/2019	2,96%	0,65	22,59	22,17	22,10	22,96	13M	2.064
08/07/2019	2,28%	0,49	21,94	21,50	21,45	22,16	4M	1.166
05/07/2019	-	-	21,45	21,45	21,25	21,53	4M	896

Date,Open,High,Low,Close,Volume
17-Jan-20,33.93,34.40,32.52,34.40,15828780
16-Jan-20,33.60,34.40,33.02,33.51,13768187
15-Jan-20,32.55,33.85,32.55,33.30,17715621
14-Jan-20,31.71,32.50,31.49,32.49,12772098
13-Jan-20,31.73,32.33,31.60,31.68,10475148
10-Jan-20,32.05,32.05,31.73,31.90,7898635
09-Jan-20,32.37,32.37,31.70,31.93,14318616
08-Jan-20,32.51,32.51,31.60,32.01,11452289
07-Jan-20,32.19,32.52,31.96,32.50,16638293
06-Jan-20,31.29,32.19,30.36,32.19,12613101
03-Jan-20,31.74,32.73,31.29,31.29,21984957
02-Jan-20,32.49,32.64,32.10,32.35,11318930
30-Dec-19,32.31,32.46,31.66,32.46,16533211
27-Dec-19,31.57,32.37,31.53,32.11,12874066
26-Dec-19,31.84,31.99,31.58,31.72,16850428
23-Dec-19,31.50,31.83,31.16,31.83,13923834
20-Dec-19,31.29,31.50,31.05,31.50,9375408
19-Dec-19,31.57,31.59,31.29,31.29,8987969
18-Dec-19,31.50,31.61,30.80,31.55,10762033
17-Dec-19,31.99,31.99,31.21,31.50,12685326
16-Dec-19,30.03,32.00,29.95,32.00,18669416
13-Dec-19,29.74,30.14,29.53,30.14,18793095
12-Dec-19,29.18,29.74,28.74,29.74,17156338
11-Dec-19,28.91,29.19,28.43,29.02,7331214
10-Dec-19,28.67,29.00,27.97,28.91,10105582
09-Dec-19,27.94,28.98,27.64,28.67,15093692
06-Dec-19,28.24,28.30,27.82,27.87,8886077
05-Dec-19,27.86,28.12,27.75,28.05,5936171
04-Dec-19,27.64,27.85,27.52,27.68,6923999
03-Dec-19,27.95,28.21,27.40,27.64,5792411
02-Dec-19,28.14,28.39,27.65,27.95,10675591
29-Nov-19,28.52,28.52,27.87,28.14,7908364
28-Nov-19,28.01,28.52,27.90,28.52,6405332
27-Nov-19,27.49,28.11,27.00,28.00,15524745
26-Nov-19,26.34,27.50,25.41,27.50,20041923
25-Nov-19,26.33,26.59,26.16,26.34,4829034
22-Nov-19,26.53,26.76,26.44,26.60,5724569
21-Nov-19,26.50,26.79,26.44,26.53,7690771
19-Nov-19,26.27,26.84,26.27,26.40,10654424
18-Nov-19,26.91,27.16,26.18,26.20,11813099
14-Nov-19,26.11,27.00,26.00,26.90,13955010
13-Nov-19,27.04,27.04,25.81,26.10,11394991
12-Nov-19,26.75,27.19,26.63,26.98,11573353
11-Nov-19,26.79,26.87,26.52,26.75,7187507
08-Nov-19,26.46,26.99,26.43,26.80,6028850
07-Nov-19,26.72,26.95,26.57,26.95,4520496
06-Nov-19,27.03,27.03,26.23,26.90,12919352
05-Nov-19,27.36,27.38,26.70,27.00,17429026
04-Nov-19,26.09,27.50,25.75,27.50,14720689
01-Nov-19,25.41,26.50,25.41,26.09,9391002
31-Oct-19,24.96,25.65,24.56,25.30,16732436
30-Oct-19,24.12,24.79,23.87,24.79,7684568
29-Oct-19,23.99,24.20,23.48,24.00,11359138
28-Oct-19,23.13,24.09,23.13,24.09,8416113
25-Oct-19,23.30,23.86,23.00,23.10,15146136
24-Oct-19,23.65,23.70,23.11,23.35,14243337
23-Oct-19,24.50,24.50,23.44,23.51,15037282
22-Oct-19,24.32,24.69,24.15,24.59,3580509
21-Oct-19,24.03,24.72,23.89,24.32,2048940
18-Oct-19,24.85,24.85,24.23,24.32,2074094
17-Oct-19,24.86,24.90,24.50,24.85,1653050
16-Oct-19,24.80,24.89,24.50,24.80,2008801
15-Oct-19,24.30,24.97,24.16,24.97,4209107
14-Oct-19,24.52,24.52,23.90,24.20,1641872
11-Oct-19,24.01,24.80,23.50,24.00,2676990
10-Oct-19,23.53,24.13,23.51,23.80,1687989
09-Oct-19,23.69,24.07,23.69,23.83,3604641
08-Oct-19,23.46,23.85,23.00,23.60,2754411
07-Oct-19,23.40,23.53,23.30,23.45,1500924
04-Oct-19,23.18,23.55,23.02,23.50,1849034
03-Oct-19,23.70,23.70,22.70,23.14,1896468
02-Oct-19,24.24,24.24,23.19,23.45,3840433
01-Oct-19,24.37,24.37,23.75,24.24,3382836
30-Sep-19,24.08,24.60,23.75,24.25,3230982
27-Sep-19,24.80,25.10,24.13,24.25,5487451
26-Sep-19,24.90,25.75,24.14,24.90,3631900
25-Sep-19,25.16,25.45,24.84,24.84,2536082
24-Sep-19,24.95,25.99,24.78,25.38,3493972
23-Sep-19,25.11,25.11,24.71,24.95,1729473
20-Sep-19,24.94,25.12,24.70,25.12,7993778
19-Sep-19,24.90,25.15,24.63,24.90,2388342
18-Sep-19,24.05,24.97,24.05,24.89,4502299
17-Sep-19,23.59,24.50,23.40,24.16,4867798
16-Sep-19,22.65,23.65,22.65,23.65,4788329
13-Sep-19,23.14,23.32,22.75,22.76,1117138
12-Sep-19,23.30,23.42,22.98,22.98,1210440
11-Sep-19,22.32,23.30,22.32,23.30,2498506
10-Sep-19,22.65,23.02,22.33,22.39,3146906
09-Sep-19,22.86,23.04,22.60,22.94,1657931
06-Sep-19,23.00,23.18,22.70,22.85,1947230
05-Sep-19,23.20,23.49,22.85,22.93,2570177
04-Sep-19,23.38,23.97,23.12,23.15,2093435
03-Sep-19,23.57,23.92,23.02,23.21,2719220
02-Sep-19,24.20,24.20,23.42,23.57,4814474
30-Aug-19,23.15,24.50,22.83,24.50,6835168
29-Aug-19,23.12,23.49,22.83,23.00,2342981
28-Aug-19,22.65,23.47,22.20,23.10,1720768
27-Aug-19,22.70,22.73,22.05,22.59,1944626
26-Aug-19,23.63,23.70,22.15,22.36,2931887
23-Aug-19,24.84,24.84,23.50,23.50,4692914
22-Aug-19,23.40,24.90,22.99,24.90,6169398
21-Aug-19,23.18,23.41,22.61,23.29,2304776
20-Aug-19,22.45,22.88,22.00,22.88,4528637
19-Aug-19,23.04,23.29,22.11,22.54,2934638
16-Aug-19,23.24,23.82,22.50,22.71,4482712
15-Aug-19,24.32,24.58,22.95,23.23,7294891
14-Aug-19,24.57,25.00,23.88,24.20,4554658
13-Aug-19,24.96,25.34,24.51,24.60,5768241
12-Aug-19,24.25,25.06,23.85,24.96,10377658
09-Aug-19,23.87,24.36,23.59,24.31,7795746
08-Aug-19,23.00,23.80,23.00,23.80,6073428
07-Aug-19,23.23,23.32,22.71,22.90,3858986
06-Aug-19,23.58,23.58,23.15,23.20,3714550
05-Aug-19,23.28,23.42,22.91,23.37,3571792
02-Aug-19,23.31,23.69,22.10,23.30,5968061
01-Aug-19,23.55,23.92,23.10,23.30,5383284
31-Jul-19,23.45,23.79,23.10,23.53,4450257
30-Jul-19,23.58,23.60,23.26,23.40,2848792
29-Jul-19,23.01,23.32,22.99,23.32,1563687
26-Jul-19,22.61,23.03,22.31,23.01,3050869
25-Jul-19,23.20,23.40,22.06,22.55,5149070
24-Jul-19,23.23,23.44,22.95,23.20,1880094
23-Jul-19,23.06,23.54,22.85,23.11,2928115
22-Jul-19,23.70,24.00,22.96,22.96,5216088
19-Jul-19,23.11,23.79,23.10,23.57,5901111
18-Jul-19,22.77,23.55,22.77,23.00,8355360
17-Jul-19,21.84,22.65,21.81,22.65,4867674
16-Jul-19,22.55,23.00,21.80,21.80,8168530
15-Jul-19,22.53,22.74,22.30,22.53,2890990
12-Jul-19,22.46,22.66,22.30,22.53,2447401
11-Jul-19,22.74,22.74,22.22,22.45,5016787
10-Jul-19,22.17,22.96,22.10,22.59,12829688
08-Jul-19,21.50,22.16,21.45,21.94,3820251
05-Jul-19,21.45,21.53,21.25,21.45,3939249

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LOGG3