Cotação atual, histórico e gráfico do papel: LOGG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -0,86% | -0,15 | 17,23 | 17,37 | 17,19 | 17,50 | 3M | 923 |
| 17/04/2019 | 1,40% | 0,24 | 17,38 | 17,24 | 17,01 | 17,38 | 4M | 1.206 |
| 16/04/2019 | -1,21% | -0,21 | 17,14 | 17,32 | 17,10 | 17,60 | 4M | 1.078 |
| 15/04/2019 | 0,00% | 0,00 | 17,35 | 17,52 | 17,12 | 17,60 | 3M | 846 |
| 12/04/2019 | -3,72% | -0,67 | 17,35 | 18,04 | 17,35 | 18,09 | 6M | 1.621 |
| 11/04/2019 | 0,67% | 0,12 | 18,02 | 18,06 | 17,80 | 18,25 | 3M | 768 |
| 10/04/2019 | -1,59% | -0,29 | 17,90 | 18,36 | 17,90 | 18,36 | 3M | 822 |
| 09/04/2019 | -0,49% | -0,09 | 18,19 | 18,30 | 18,05 | 18,39 | 2M | 752 |
| 08/04/2019 | 0,61% | 0,11 | 18,28 | 18,34 | 18,22 | 18,50 | 3M | 1.065 |
| 05/04/2019 | 1,23% | 0,22 | 18,17 | 18,02 | 18,01 | 18,36 | 6M | 1.564 |
| 04/04/2019 | 3,10% | 0,54 | 17,95 | 18,45 | 17,90 | 18,45 | 18M | 3.323 |
| 03/04/2019 | 0,99% | 0,17 | 17,41 | 17,39 | 17,30 | 17,62 | 5M | 1.273 |
| 02/04/2019 | 1,41% | 0,24 | 17,24 | 17,18 | 16,98 | 17,34 | 4M | 1.251 |
| 01/04/2019 | 0,12% | 0,02 | 17,00 | 17,21 | 16,95 | 17,38 | 5M | 1.036 |
| 29/03/2019 | -2,41% | -0,42 | 16,98 | 17,40 | 16,72 | 17,68 | 5M | 1.169 |
| 28/03/2019 | 3,88% | 0,65 | 17,40 | 16,77 | 16,60 | 17,40 | 6M | 1.681 |
| 27/03/2019 | -2,33% | -0,40 | 16,75 | 17,12 | 16,75 | 17,30 | 4M | 1.386 |
| 26/03/2019 | 0,82% | 0,14 | 17,15 | 17,11 | 17,01 | 17,30 | 2M | 796 |
| 25/03/2019 | -0,53% | -0,09 | 17,01 | 17,29 | 17,01 | 17,50 | 3M | 889 |
| 22/03/2019 | -3,93% | -0,70 | 17,10 | 17,58 | 17,10 | 17,78 | 7M | 2.106 |
| 21/03/2019 | -1,11% | -0,20 | 17,80 | 18,08 | 17,52 | 18,18 | 4M | 1.080 |
| 20/03/2019 | -0,50% | -0,09 | 18,00 | 18,16 | 17,74 | 18,28 | 5M | 1.422 |
| 19/03/2019 | 1,01% | 0,18 | 18,09 | 18,00 | 18,00 | 18,40 | 4M | 901 |
| 18/03/2019 | 2,34% | 0,41 | 17,91 | 17,69 | 17,54 | 18,19 | 5M | 779 |
| 15/03/2019 | 0,92% | 0,16 | 17,50 | 17,41 | 17,34 | 17,81 | 4M | 819 |
| 14/03/2019 | -0,34% | -0,06 | 17,34 | 17,40 | 17,24 | 17,61 | 3M | 1.196 |
| 13/03/2019 | 0,81% | 0,14 | 17,40 | 17,39 | 17,05 | 17,50 | 2M | 882 |
| 12/03/2019 | 0,94% | 0,16 | 17,26 | 17,27 | 17,05 | 17,39 | 2M | 548 |
| 11/03/2019 | -0,29% | -0,05 | 17,10 | 17,21 | 17,10 | 17,44 | 3M | 1.013 |
| 08/03/2019 | -0,46% | -0,08 | 17,15 | 17,24 | 16,95 | 17,28 | 5M | 1.833 |
| 07/03/2019 | -1,09% | -0,19 | 17,23 | 17,41 | 17,14 | 17,42 | 5M | 1.774 |
| 06/03/2019 | -1,36% | -0,24 | 17,42 | 17,84 | 17,13 | 17,84 | 5M | 2.150 |
| 01/03/2019 | 1,09% | 0,19 | 17,66 | 17,65 | 17,40 | 17,80 | 2M | 697 |
| 28/02/2019 | 0,40% | 0,07 | 17,47 | 17,45 | 17,22 | 17,59 | 3M | 707 |
| 27/02/2019 | 0,58% | 0,10 | 17,40 | 17,30 | 17,25 | 17,50 | 3M | 690 |
| 26/02/2019 | -0,29% | -0,05 | 17,30 | 17,50 | 17,19 | 17,50 | 3M | 728 |
| 25/02/2019 | -0,86% | -0,15 | 17,35 | 17,55 | 17,22 | 17,78 | 3M | 963 |
| 22/02/2019 | 0,11% | 0,02 | 17,50 | 17,20 | 17,18 | 17,69 | 3M | 831 |
| 21/02/2019 | -0,06% | -0,01 | 17,48 | 17,52 | 17,29 | 17,60 | 3M | 1.113 |
| 20/02/2019 | -0,51% | -0,09 | 17,49 | 17,61 | 17,43 | 17,65 | 4M | 1.347 |
| 19/02/2019 | -1,24% | -0,22 | 17,58 | 17,68 | 17,53 | 17,95 | 5M | 1.681 |
| 18/02/2019 | -1,28% | -0,23 | 17,80 | 18,15 | 13,08 | 18,15 | 7M | 1.256 |
| 15/02/2019 | -1,64% | -0,30 | 18,03 | 18,22 | 17,88 | 18,22 | 5M | 1.331 |
| 14/02/2019 | 0,16% | 0,03 | 18,33 | 18,22 | 18,15 | 18,60 | 9M | 1.526 |
| 13/02/2019 | 0,83% | 0,15 | 18,30 | 18,23 | 17,99 | 18,30 | 9M | 2.350 |
Date,Open,High,Low,Close,Volume
18-Apr-19,17.37,17.50,17.19,17.23,3060862
17-Apr-19,17.24,17.38,17.01,17.38,4497476
16-Apr-19,17.32,17.60,17.10,17.14,4028170
15-Apr-19,17.52,17.60,17.12,17.35,2811528
12-Apr-19,18.04,18.09,17.35,17.35,6114135
11-Apr-19,18.06,18.25,17.80,18.02,2558276
10-Apr-19,18.36,18.36,17.90,17.90,2817481
09-Apr-19,18.30,18.39,18.05,18.19,2445608
08-Apr-19,18.34,18.50,18.22,18.28,3361215
05-Apr-19,18.02,18.36,18.01,18.17,5885673
04-Apr-19,18.45,18.45,17.90,17.95,17502857
03-Apr-19,17.39,17.62,17.30,17.41,5249052
02-Apr-19,17.18,17.34,16.98,17.24,4228763
01-Apr-19,17.21,17.38,16.95,17.00,5424529
29-Mar-19,17.40,17.68,16.72,16.98,4917878
28-Mar-19,16.77,17.40,16.60,17.40,5616047
27-Mar-19,17.12,17.30,16.75,16.75,4262820
26-Mar-19,17.11,17.30,17.01,17.15,2405319
25-Mar-19,17.29,17.50,17.01,17.01,3397265
22-Mar-19,17.58,17.78,17.10,17.10,7237501
21-Mar-19,18.08,18.18,17.52,17.80,3864230
20-Mar-19,18.16,18.28,17.74,18.00,5062814
19-Mar-19,18.00,18.40,18.00,18.09,4294887
18-Mar-19,17.69,18.19,17.54,17.91,4742388
15-Mar-19,17.41,17.81,17.34,17.50,3704348
14-Mar-19,17.40,17.61,17.24,17.34,3230536
13-Mar-19,17.39,17.50,17.05,17.40,2220634
12-Mar-19,17.27,17.39,17.05,17.26,1869014
11-Mar-19,17.21,17.44,17.10,17.10,3153879
08-Mar-19,17.24,17.28,16.95,17.15,4698808
07-Mar-19,17.41,17.42,17.14,17.23,4569372
06-Mar-19,17.84,17.84,17.13,17.42,4962457
01-Mar-19,17.65,17.80,17.40,17.66,2100151
28-Feb-19,17.45,17.59,17.22,17.47,3474407
27-Feb-19,17.30,17.50,17.25,17.40,2800703
26-Feb-19,17.50,17.50,17.19,17.30,2867042
25-Feb-19,17.55,17.78,17.22,17.35,3199790
22-Feb-19,17.20,17.69,17.18,17.50,2796681
21-Feb-19,17.52,17.60,17.29,17.48,3430101
20-Feb-19,17.61,17.65,17.43,17.49,3690253
19-Feb-19,17.68,17.95,17.53,17.58,4574677
18-Feb-19,18.15,18.15,13.08,17.80,7431598
15-Feb-19,18.22,18.22,17.88,18.03,5284135
14-Feb-19,18.22,18.60,18.15,18.33,9299244
13-Feb-19,18.23,18.30,17.99,18.30,8949268
12-Feb-19,18.33,18.45,18.15,18.15,8949268
11-Feb-19,18.14,18.35,18.00,18.18,8949268
08-Feb-19,18.38,18.65,18.00,18.05,8949268
07-Feb-19,19.50,19.50,18.10,18.40,8949268
06-Feb-19,19.77,19.82,19.12,19.25,8949268
05-Feb-19,20.30,20.35,19.53,19.70,8949268
04-Feb-19,19.80,20.26,19.62,20.05,8949268
01-Feb-19,19.50,19.90,19.25,19.80,8949268
31-Jan-19,19.50,19.94,19.20,19.25,8949268
30-Jan-19,18.75,19.40,18.75,19.40,8949268
29-Jan-19,19.06,19.06,18.70,18.72,8949268
28-Jan-19,18.80,19.25,18.50,18.85,8949268
24-Jan-19,19.08,19.35,18.80,18.80,8949268
23-Jan-19,19.35,19.35,18.75,19.20,8949268
22-Jan-19,19.19,19.36,18.75,19.16,8949268
21-Jan-19,18.76,19.55,14.13,19.14,8949268
18-Jan-19,18.59,18.92,15.54,18.76,8949268
17-Jan-19,19.40,19.58,16.03,18.20,8949268
16-Jan-19,20.20,20.50,19.20,19.20,8949268
15-Jan-19,20.51,20.80,19.68,19.90,8949268
14-Jan-19,19.87,21.40,19.70,20.40,8949268
11-Jan-19,18.50,20.03,18.30,19.60,8949268
10-Jan-19,16.54,17.49,16.27,17.49,8949268
09-Jan-19,15.99,16.96,15.92,16.24,8949268
08-Jan-19,15.74,15.95,15.39,15.87,8949268
07-Jan-19,16.22,16.36,15.30,15.62,8949268
04-Jan-19,16.66,16.91,16.05,16.09,8949268
03-Jan-19,17.00,17.19,16.31,16.60,8949268
02-Jan-19,18.27,18.40,16.66,16.85,8949268
28-Dec-18,18.54,18.80,18.01,18.02,8949268
27-Dec-18,18.00,18.40,17.94,18.35,8949268
26-Dec-18,17.90,18.83,17.61,17.80,8949268
21-Dec-18,16.00,18.70,16.00,17.50,8949268
*exoneração de responsabilidade