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
04/07/2025	0,48%	0,10	20,78	20,68	20,35	20,78	2M	835
03/07/2025	2,12%	0,43	20,68	20,40	20,27	20,74	4M	1.242
02/07/2025	-2,60%	-0,54	20,25	20,79	20,22	20,79	6M	1.909
01/07/2025	0,34%	0,07	20,79	20,89	20,78	21,17	4M	1.674
27/06/2025	0,58%	0,12	20,72	20,48	20,43	20,72	3M	952
26/06/2025	1,18%	0,24	20,60	20,47	20,32	20,81	4M	1.356
25/06/2025	-2,86%	-0,60	20,36	20,99	20,31	20,99	5M	1.456

24/06/2025	2,34%	0,48	20,96	20,56	20,55	21,12	3M	1.162
23/06/2025	-1,21%	-0,25	20,48	20,76	20,12	20,76	11M	3.035
20/06/2025	-1,29%	-0,27	20,73	20,97	20,73	20,99	5M	1.155
18/06/2025	-0,71%	-0,15	21,00	21,12	20,81	21,37	7M	1.964
17/06/2025	1,63%	0,34	21,15	20,94	20,75	21,35	6M	1.261
16/06/2025	0,39%	0,08	20,81	20,94	20,80	21,11	3M	1.028
13/06/2025	-0,58%	-0,12	20,73	21,06	20,59	21,06	2M	726
12/06/2025	-1,14%	-0,24	20,85	21,14	20,62	21,14	5M	1.757
11/06/2025	-1,54%	-0,33	21,09	21,41	21,02	21,43	3M	1.168
10/06/2025	1,52%	0,32	21,42	21,22	21,22	21,59	5M	1.979
09/06/2025	-2,13%	-0,46	21,10	21,50	20,98	21,65	5M	1.709
06/06/2025	-0,23%	-0,05	21,56	21,51	21,38	21,74	5M	1.637
05/06/2025	-0,51%	-0,11	21,61	21,67	21,34	21,74	5M	1.468
04/06/2025	0,65%	0,14	21,72	21,77	21,25	21,79	7M	1.908
03/06/2025	1,27%	0,27	21,58	21,30	21,17	21,58	3M	1.157
02/06/2025	0,80%	0,17	21,31	21,16	21,16	21,49	3M	951
30/05/2025	-1,67%	-0,36	21,14	21,49	20,88	21,51	3M	1.145
29/05/2025	-0,14%	-0,03	21,50	21,64	21,41	21,66	3M	1.009
28/05/2025	-1,46%	-0,32	21,53	21,56	21,43	21,85	3M	907
27/05/2025	3,80%	0,80	21,85	21,06	21,06	22,15	9M	2.072
26/05/2025	-2,68%	-0,58	21,05	21,64	21,05	21,76	4M	1.285
23/05/2025	-0,23%	-0,05	21,63	21,17	20,92	21,63	3M	1.066
22/05/2025	1,74%	0,37	21,68	21,58	21,11	21,68	4M	1.547
21/05/2025	-3,31%	-0,73	21,31	22,19	21,24	22,19	4M	1.363
20/05/2025	3,14%	0,67	22,04	21,05	21,05	22,15	5M	1.416
19/05/2025	1,67%	0,35	21,37	20,89	20,89	21,85	6M	1.715
16/05/2025	-1,41%	-0,30	21,02	21,49	21,02	21,49	3M	1.172
15/05/2025	3,80%	0,78	21,32	20,68	20,53	21,40	8M	2.185
14/05/2025	-0,29%	-0,06	20,54	20,55	20,45	20,86	4M	1.325
13/05/2025	0,44%	0,09	20,60	20,40	20,31	20,98	17M	4.846
12/05/2025	-1,16%	-0,24	20,51	21,00	20,19	21,00	4M	1.482
09/05/2025	0,00%	0,00	20,75	20,74	20,52	20,96	5M	2.053
08/05/2025	1,92%	0,39	20,75	20,75	20,51	21,26	5M	1.866
07/05/2025	-3,42%	-0,72	20,36	21,10	20,36	21,18	4M	1.540
06/05/2025	-1,36%	-0,29	21,08	21,24	20,67	21,32	5M	1.962
05/05/2025	0,47%	0,10	21,37	21,27	21,04	21,73	5M	1.860
02/05/2025	1,29%	0,27	21,27	21,00	20,80	21,37	10M	1.500
30/04/2025	3,04%	0,62	21,00	20,50	19,58	21,00	10M	2.832
29/04/2025	1,14%	0,23	20,38	20,30	20,11	20,58	4M	1.257
28/04/2025	0,70%	0,14	20,15	20,16	19,95	20,19	2M	910
25/04/2025	-0,35%	-0,07	20,01	20,08	19,91	20,22	5M	1.654
24/04/2025	3,40%	0,66	20,08	19,39	19,39	20,20	3M	1.254
23/04/2025	0,21%	0,04	19,42	19,64	19,42	19,91	6M	2.270
22/04/2025	1,15%	0,22	19,38	19,14	18,76	19,58	3M	1.164
17/04/2025	0,95%	0,18	19,16	19,20	18,88	19,20	3M	1.163
16/04/2025	1,23%	0,23	18,98	18,73	18,70	19,07	4M	1.502
15/04/2025	0,21%	0,04	18,75	18,71	18,70	19,05	2M	993
14/04/2025	-0,37%	-0,07	18,71	19,10	18,71	19,25	4M	1.166
11/04/2025	1,57%	0,29	18,78	18,60	18,28	18,95	4M	1.241
10/04/2025	-2,74%	-0,52	18,49	18,98	18,15	18,98	4M	1.780
09/04/2025	5,91%	1,06	19,01	17,96	17,74	19,01	6M	1.781
08/04/2025	-0,11%	-0,02	17,95	18,09	17,90	18,57	4M	1.791
07/04/2025	0,50%	0,09	17,97	17,85	17,65	18,40	4M	1.479
04/04/2025	-3,97%	-0,74	17,88	18,62	17,88	18,63	5M	1.774
03/04/2025	1,20%	0,22	18,62	18,42	18,34	19,21	5M	1.920
02/04/2025	-0,76%	-0,14	18,40	18,53	18,15	18,71	3M	1.370
01/04/2025	1,70%	0,31	18,54	18,23	18,03	18,59	5M	2.048
31/03/2025	-0,38%	-0,07	18,23	18,31	17,95	18,31	2M	1.053
28/03/2025	-2,03%	-0,38	18,30	18,75	18,01	18,75	3M	1.254
27/03/2025	1,52%	0,28	18,68	18,47	18,37	19,00	4M	1.394
26/03/2025	1,04%	0,19	18,40	18,28	18,22	18,54	2M	894
25/03/2025	1,45%	0,26	18,21	17,90	17,64	18,25	4M	1.504
24/03/2025	-0,99%	-0,18	17,95	18,14	17,80	18,29	4M	1.468
21/03/2025	-0,93%	-0,17	18,13	18,30	18,06	18,30	2M	1.053
20/03/2025	-0,54%	-0,10	18,30	18,39	18,12	18,54	3M	1.308
19/03/2025	1,04%	0,19	18,40	18,14	18,08	18,66	4M	1.762
18/03/2025	-1,19%	-0,22	18,21	18,50	18,08	18,64	4M	1.611
17/03/2025	2,11%	0,38	18,43	18,05	18,05	18,60	3M	1.450
14/03/2025	1,98%	0,35	18,05	17,78	17,78	18,36	7M	2.071
13/03/2025	0,40%	0,07	17,70	17,67	17,48	17,82	4M	1.664
12/03/2025	1,03%	0,18	17,63	17,55	17,47	17,85	4M	1.833
11/03/2025	0,17%	0,03	17,45	17,45	17,23	17,58	4M	1.805
10/03/2025	0,29%	0,05	17,42	17,08	17,06	17,52	4M	1.398
07/03/2025	-0,17%	-0,03	17,37	17,26	17,03	17,51	6M	2.530
06/03/2025	2,65%	0,45	17,40	17,00	16,90	17,62	11M	3.785
05/03/2025	-7,43%	-1,36	16,95	18,26	16,92	18,33	13M	3.649
28/02/2025	0,22%	0,04	18,31	18,21	18,09	18,56	4M	1.454
27/02/2025	0,27%	0,05	18,27	18,40	18,10	18,51	5M	1.608
26/02/2025	-3,39%	-0,64	18,22	19,00	18,22	19,00	3M	1.257
25/02/2025	2,28%	0,42	18,86	18,45	18,38	18,88	3M	1.542
24/02/2025	-2,23%	-0,42	18,44	19,07	18,44	19,07	3M	1.423
21/02/2025	-0,32%	-0,06	18,86	18,93	18,72	19,16	4M	1.538
20/02/2025	-0,94%	-0,18	18,92	19,10	18,86	19,16	4M	1.629
19/02/2025	0,58%	0,11	19,10	18,91	18,61	19,17	6M	1.933
18/02/2025	-0,21%	-0,04	18,99	19,03	18,84	19,36	4M	1.476
17/02/2025	0,00%	0,00	19,03	19,28	18,94	19,57	5M	1.958
14/02/2025	3,48%	0,64	19,03	18,46	18,40	19,21	5M	1.951
13/02/2025	1,60%	0,29	18,39	18,10	18,02	18,58	7M	2.094
12/02/2025	-3,77%	-0,71	18,10	18,75	18,10	18,75	7M	2.691
11/02/2025	0,11%	0,02	18,81	19,30	18,64	19,30	4M	1.580
10/02/2025	-1,11%	-0,21	18,79	19,00	18,79	19,33	5M	1.968
07/02/2025	-5,19%	-1,04	19,00	20,02	18,93	20,02	7M	2.619
06/02/2025	4,98%	0,95	20,04	19,30	19,28	20,58	17M	4.612
05/02/2025	-0,78%	-0,15	19,09	19,09	18,60	19,37	6M	2.095
04/02/2025	1,26%	0,24	19,24	18,98	18,88	19,69	8M	3.176
03/02/2025	0,53%	0,10	19,00	19,09	18,53	19,24	7M	2.857
31/01/2025	3,17%	0,58	18,90	18,24	18,24	19,14	10M	2.917
30/01/2025	4,81%	0,84	18,32	17,48	17,48	18,55	14M	4.068
29/01/2025	0,58%	0,10	17,48	17,46	17,33	17,61	4M	1.859
28/01/2025	-2,58%	-0,46	17,38	17,91	17,38	17,91	5M	1.832
27/01/2025	7,79%	1,29	17,84	16,75	16,64	17,91	30M	7.657
24/01/2025	-7,85%	-1,41	16,55	18,18	16,00	18,18	120M	7.000
23/01/2025	-1,86%	-0,34	17,96	18,30	17,81	18,30	5M	2.056
22/01/2025	-0,54%	-0,10	18,30	18,41	18,02	18,43	10M	3.723
21/01/2025	-1,55%	-0,29	18,40	18,80	18,33	18,89	4M	1.533
20/01/2025	-0,27%	-0,05	18,69	18,93	18,53	18,93	2M	1.061
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	-	-	18,54	19,09	18,54	19,11	4M	1.727

Date,Open,High,Low,Close,Volume
04-Jul-25,20.68,20.78,20.35,20.78,2261212
03-Jul-25,20.40,20.74,20.27,20.68,3605654
02-Jul-25,20.79,20.79,20.22,20.25,5696679
01-Jul-25,20.89,21.17,20.78,20.79,4310108
27-Jun-25,20.48,20.72,20.43,20.72,2729835
26-Jun-25,20.47,20.81,20.32,20.60,3510066
25-Jun-25,20.99,20.99,20.31,20.36,5068009
24-Jun-25,20.56,21.12,20.55,20.96,3108968
23-Jun-25,20.76,20.76,20.12,20.48,11309181
20-Jun-25,20.97,20.99,20.73,20.73,4864482
18-Jun-25,21.12,21.37,20.81,21.00,6536502
17-Jun-25,20.94,21.35,20.75,21.15,5908721
16-Jun-25,20.94,21.11,20.80,20.81,2727129
13-Jun-25,21.06,21.06,20.59,20.73,2025507
12-Jun-25,21.14,21.14,20.62,20.85,5220385
11-Jun-25,21.41,21.43,21.02,21.09,3471496
10-Jun-25,21.22,21.59,21.22,21.42,4692074
09-Jun-25,21.50,21.65,20.98,21.10,4894429
06-Jun-25,21.51,21.74,21.38,21.56,5021610
05-Jun-25,21.67,21.74,21.34,21.61,4921252
04-Jun-25,21.77,21.79,21.25,21.72,7133931
03-Jun-25,21.30,21.58,21.17,21.58,3011428
02-Jun-25,21.16,21.49,21.16,21.31,2845608
30-May-25,21.49,21.51,20.88,21.14,3101900
29-May-25,21.64,21.66,21.41,21.50,2679222
28-May-25,21.56,21.85,21.43,21.53,2873436
27-May-25,21.06,22.15,21.06,21.85,8991300
26-May-25,21.64,21.76,21.05,21.05,3865881
23-May-25,21.17,21.63,20.92,21.63,3288920
22-May-25,21.58,21.68,21.11,21.68,4274601
21-May-25,22.19,22.19,21.24,21.31,3663369
20-May-25,21.05,22.15,21.05,22.04,4700245
19-May-25,20.89,21.85,20.89,21.37,5861285
16-May-25,21.49,21.49,21.02,21.02,3385346
15-May-25,20.68,21.40,20.53,21.32,7552158
14-May-25,20.55,20.86,20.45,20.54,3729719
13-May-25,20.40,20.98,20.31,20.60,16741743
12-May-25,21.00,21.00,20.19,20.51,3940241
09-May-25,20.74,20.96,20.52,20.75,5444912
08-May-25,20.75,21.26,20.51,20.75,5102710
07-May-25,21.10,21.18,20.36,20.36,4312383
06-May-25,21.24,21.32,20.67,21.08,5405350
05-May-25,21.27,21.73,21.04,21.37,5323832
02-May-25,21.00,21.37,20.80,21.27,9687795
30-Apr-25,20.50,21.00,19.58,21.00,10172261
29-Apr-25,20.30,20.58,20.11,20.38,4153601
28-Apr-25,20.16,20.19,19.95,20.15,2499360
25-Apr-25,20.08,20.22,19.91,20.01,4654793
24-Apr-25,19.39,20.20,19.39,20.08,3486276
23-Apr-25,19.64,19.91,19.42,19.42,5505339
22-Apr-25,19.14,19.58,18.76,19.38,2997003
17-Apr-25,19.20,19.20,18.88,19.16,3155795
16-Apr-25,18.73,19.07,18.70,18.98,3747536
15-Apr-25,18.71,19.05,18.70,18.75,2498381
14-Apr-25,19.10,19.25,18.71,18.71,4196080
11-Apr-25,18.60,18.95,18.28,18.78,3952482
10-Apr-25,18.98,18.98,18.15,18.49,4285663
09-Apr-25,17.96,19.01,17.74,19.01,6400136
08-Apr-25,18.09,18.57,17.90,17.95,4462740
07-Apr-25,17.85,18.40,17.65,17.97,4060472
04-Apr-25,18.62,18.63,17.88,17.88,4935304
03-Apr-25,18.42,19.21,18.34,18.62,4892339
02-Apr-25,18.53,18.71,18.15,18.40,3362570
01-Apr-25,18.23,18.59,18.03,18.54,4945132
31-Mar-25,18.31,18.31,17.95,18.23,2403399
28-Mar-25,18.75,18.75,18.01,18.30,3055665
27-Mar-25,18.47,19.00,18.37,18.68,3865037
26-Mar-25,18.28,18.54,18.22,18.40,2012956
25-Mar-25,17.90,18.25,17.64,18.21,4310826
24-Mar-25,18.14,18.29,17.80,17.95,4151525
21-Mar-25,18.30,18.30,18.06,18.13,2439129
20-Mar-25,18.39,18.54,18.12,18.30,2969765
19-Mar-25,18.14,18.66,18.08,18.40,3845950
18-Mar-25,18.50,18.64,18.08,18.21,3569039
17-Mar-25,18.05,18.60,18.05,18.43,3381026
14-Mar-25,17.78,18.36,17.78,18.05,6519635
13-Mar-25,17.67,17.82,17.48,17.70,3761227
12-Mar-25,17.55,17.85,17.47,17.63,4025179
11-Mar-25,17.45,17.58,17.23,17.45,4290731
10-Mar-25,17.08,17.52,17.06,17.42,3916518
07-Mar-25,17.26,17.51,17.03,17.37,5725332
06-Mar-25,17.00,17.62,16.90,17.40,10673120
05-Mar-25,18.26,18.33,16.92,16.95,13398605
28-Feb-25,18.21,18.56,18.09,18.31,4392139
27-Feb-25,18.40,18.51,18.10,18.27,4569755
26-Feb-25,19.00,19.00,18.22,18.22,2901211
25-Feb-25,18.45,18.88,18.38,18.86,3282261
24-Feb-25,19.07,19.07,18.44,18.44,3229014
21-Feb-25,18.93,19.16,18.72,18.86,3612352
20-Feb-25,19.10,19.16,18.86,18.92,4179964
19-Feb-25,18.91,19.17,18.61,19.10,5622744
18-Feb-25,19.03,19.36,18.84,18.99,3839249
17-Feb-25,19.28,19.57,18.94,19.03,4955863
14-Feb-25,18.46,19.21,18.40,19.03,5085025
13-Feb-25,18.10,18.58,18.02,18.39,6776178
12-Feb-25,18.75,18.75,18.10,18.10,6850288
11-Feb-25,19.30,19.30,18.64,18.81,4002402
10-Feb-25,19.00,19.33,18.79,18.79,5441163
07-Feb-25,20.02,20.02,18.93,19.00,6992420
06-Feb-25,19.30,20.58,19.28,20.04,17423069
05-Feb-25,19.09,19.37,18.60,19.09,6404909
04-Feb-25,18.98,19.69,18.88,19.24,8157038
03-Feb-25,19.09,19.24,18.53,19.00,6697743
31-Jan-25,18.24,19.14,18.24,18.90,10226338
30-Jan-25,17.48,18.55,17.48,18.32,14131294
29-Jan-25,17.46,17.61,17.33,17.48,4460176
28-Jan-25,17.91,17.91,17.38,17.38,5435587
27-Jan-25,16.75,17.91,16.64,17.84,30361493
24-Jan-25,18.18,18.18,16.00,16.55,120191622
23-Jan-25,18.30,18.30,17.81,17.96,5270556
22-Jan-25,18.41,18.43,18.02,18.30,9519945
21-Jan-25,18.80,18.89,18.33,18.40,3619749
20-Jan-25,18.93,18.93,18.53,18.69,2397526
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

*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