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
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	0,83%	0,29	35,29	34,82	34,58	35,36	11M	1.990
24/11/2020	0,69%	0,24	35,00	34,70	34,02	35,20	18M	2.930
23/11/2020	-4,35%	-1,58	34,76	36,46	34,76	36,46	19M	2.661
20/11/2020	-1,78%	-0,66	36,34	37,00	36,29	37,07	10M	1.839
19/11/2020	-1,18%	-0,44	37,00	37,41	36,46	37,54	27M	1.896
18/11/2020	1,19%	0,44	37,44	37,01	36,78	37,77	24M	2.450
17/11/2020	-0,80%	-0,30	37,00	37,16	36,70	37,43	8M	1.429
16/11/2020	1,44%	0,53	37,30	37,20	36,25	37,30	13M	2.264
13/11/2020	2,48%	0,89	36,77	36,01	36,01	37,46	24M	2.521
12/11/2020	-2,05%	-0,75	35,88	36,63	35,68	36,83	21M	2.894
11/11/2020	0,36%	0,13	36,63	36,50	35,94	36,96	18M	2.866
10/11/2020	-1,08%	-0,40	36,50	36,70	36,31	37,30	21M	3.233
09/11/2020	-0,14%	-0,05	36,90	37,86	36,48	38,23	30M	5.056
06/11/2020	-1,70%	-0,64	36,95	37,48	36,24	37,48	29M	4.075
05/11/2020	2,56%	0,94	37,59	36,75	36,67	37,92	21M	3.590
04/11/2020	8,75%	2,95	36,65	34,69	34,33	36,65	40M	5.213
03/11/2020	7,50%	2,35	33,70	32,50	32,25	34,53	40M	6.853
30/10/2020	-4,27%	-1,40	31,35	32,89	31,05	33,32	29M	5.494
29/10/2020	3,31%	1,05	32,75	31,70	29,84	32,75	23M	4.043
28/10/2020	-4,08%	-1,35	31,70	32,45	31,34	32,45	22M	3.794
27/10/2020	-1,90%	-0,64	33,05	33,69	32,59	33,69	15M	2.596
26/10/2020	1,11%	0,37	33,69	33,21	32,98	34,03	23M	3.932
23/10/2020	1,68%	0,55	33,32	32,88	32,67	33,32	10M	1.883
22/10/2020	0,12%	0,04	32,77	32,71	32,50	33,20	16M	2.577
21/10/2020	3,28%	1,04	32,73	31,88	31,40	33,10	23M	3.443
20/10/2020	1,70%	0,53	31,69	31,41	31,23	31,98	14M	2.717
19/10/2020	-0,73%	-0,23	31,16	31,60	31,08	31,75	12M	2.436
16/10/2020	-0,35%	-0,11	31,39	31,56	30,95	31,78	9M	2.013
15/10/2020	-0,41%	-0,13	31,50	31,21	30,84	31,58	7M	1.450
14/10/2020	-1,59%	-0,51	31,63	32,16	31,26	32,16	16M	2.579
13/10/2020	1,29%	0,41	32,14	31,75	31,24	32,27	17M	3.446
09/10/2020	6,01%	1,80	31,73	30,00	29,77	31,73	21M	4.134
08/10/2020	-1,87%	-0,57	29,93	30,63	29,89	30,63	10M	1.336
07/10/2020	0,53%	0,16	30,50	30,42	29,84	30,61	19M	2.273
06/10/2020	-2,41%	-0,75	30,34	31,26	29,69	31,78	11M	2.560
05/10/2020	4,93%	1,46	31,09	29,67	29,31	31,09	10M	1.863
02/10/2020	-4,76%	-1,48	29,63	30,66	29,45	30,84	11M	2.151
01/10/2020	3,46%	1,04	31,11	30,05	29,26	31,35	12M	2.514
30/09/2020	8,36%	2,32	30,07	28,00	28,00	30,07	24M	3.295
29/09/2020	-1,84%	-0,52	27,75	28,23	27,75	28,35	18M	3.933
28/09/2020	-0,91%	-0,26	28,27	28,77	27,52	28,99	15M	3.146
25/09/2020	-0,83%	-0,24	28,53	28,64	28,26	28,70	11M	2.950
24/09/2020	-1,13%	-0,33	28,77	29,16	28,60	29,46	18M	3.854
23/09/2020	-5,18%	-1,59	29,10	30,61	29,10	30,92	12M	2.538
22/09/2020	-0,62%	-0,19	30,69	30,76	30,16	31,19	10M	2.356
21/09/2020	-3,56%	-1,14	30,88	31,64	30,60	31,65	13M	2.722
18/09/2020	0,16%	0,05	32,02	31,81	31,81	33,90	31M	4.583
17/09/2020	-0,75%	-0,24	31,97	32,00	31,76	33,20	12M	2.305
16/09/2020	2,58%	0,81	32,21	32,00	31,50	33,32	18M	3.221
15/09/2020	0,93%	0,29	31,40	31,23	30,76	31,78	8M	1.694
14/09/2020	1,67%	0,51	31,11	30,60	30,60	31,62	9M	1.664
11/09/2020	-1,77%	-0,55	30,60	31,24	30,37	31,31	13M	2.607
10/09/2020	-3,41%	-1,10	31,15	32,39	31,15	32,39	9M	1.452
09/09/2020	-0,65%	-0,21	32,25	33,05	31,88	33,05	18M	3.553
08/09/2020	2,08%	0,66	32,46	31,36	31,10	33,09	18M	3.708
04/09/2020	-1,40%	-0,45	31,80	32,36	30,76	32,47	10M	1.963
03/09/2020	-2,12%	-0,70	32,25	33,13	31,84	33,64	12M	2.543
02/09/2020	2,08%	0,67	32,95	32,81	32,50	33,80	21M	3.619
01/09/2020	4,20%	1,30	32,28	30,81	30,75	32,49	13M	2.568
31/08/2020	-0,39%	-0,12	30,98	30,86	30,60	31,94	13M	2.167
28/08/2020	0,45%	0,14	31,10	31,10	30,74	31,67	11M	2.105
27/08/2020	-2,73%	-0,87	30,96	32,06	30,94	32,24	8M	1.858
26/08/2020	-1,39%	-0,45	31,83	32,41	31,31	32,93	11M	2.103
25/08/2020	0,88%	0,28	32,28	32,49	32,17	33,49	18M	3.442
24/08/2020	-1,33%	-0,43	32,00	32,56	31,94	33,13	14M	2.643
21/08/2020	-2,55%	-0,85	32,43	33,31	32,43	33,96	12M	2.135
20/08/2020	-0,66%	-0,22	33,28	32,80	32,55	33,70	22M	3.565
19/08/2020	-2,42%	-0,83	33,50	34,15	33,15	34,45	10M	1.932
18/08/2020	2,85%	0,95	34,33	33,35	33,35	34,49	23M	3.726
17/08/2020	-5,14%	-1,81	33,38	35,18	33,27	35,18	14M	2.583
14/08/2020	0,17%	0,06	35,19	34,96	34,09	36,06	13M	2.347
13/08/2020	-0,76%	-0,27	35,13	35,56	34,71	35,89	12M	2.221
12/08/2020	-1,97%	-0,71	35,40	36,37	35,15	36,48	22M	2.917
11/08/2020	-4,85%	-1,84	36,11	38,30	36,11	38,30	21M	3.746
10/08/2020	-1,79%	-0,69	37,95	39,00	37,69	39,03	11M	2.040
07/08/2020	-3,69%	-1,48	38,64	40,00	38,64	40,23	9M	1.405
06/08/2020	3,99%	1,54	40,12	38,79	38,58	40,12	16M	2.855
05/08/2020	0,65%	0,25	38,58	38,30	37,98	39,00	9M	1.550
04/08/2020	-0,52%	-0,20	38,33	37,75	37,50	39,43	17M	2.859
03/08/2020	4,70%	1,73	38,53	37,98	37,31	38,79	27M	4.571
31/07/2020	-0,27%	-0,10	36,80	37,25	36,18	38,00	22M	4.045
30/07/2020	6,22%	2,16	36,90	35,00	34,88	37,50	28M	4.434
29/07/2020	2,21%	0,75	34,74	34,11	34,11	34,98	9M	1.667
28/07/2020	0,18%	0,06	33,99	34,01	33,31	34,18	6M	1.049
27/07/2020	0,77%	0,26	33,93	33,88	33,05	34,44	8M	1.628
24/07/2020	-0,41%	-0,14	33,67	33,36	32,08	34,40	13M	2.429
23/07/2020	-2,82%	-0,98	33,81	34,81	32,63	35,14	8M	1.565
22/07/2020	-0,03%	-0,01	34,79	35,05	34,57	35,60	14M	2.493
21/07/2020	-1,92%	-0,68	34,80	35,50	33,55	36,10	16M	2.350
20/07/2020	3,71%	1,27	35,48	34,21	34,00	35,48	9M	1.607
17/07/2020	-1,70%	-0,59	34,21	34,87	34,21	35,24	23M	2.268
16/07/2020	-0,03%	-0,01	34,80	34,81	33,95	35,29	22M	3.415
15/07/2020	-1,56%	-0,55	34,81	35,36	34,77	36,10	12M	1.987
14/07/2020	2,08%	0,72	35,36	34,79	33,92	35,36	7M	1.108
13/07/2020	-1,90%	-0,67	34,64	35,70	34,64	35,70	8M	1.649
10/07/2020	0,89%	0,31	35,31	34,90	34,59	35,59	9M	1.696
09/07/2020	-0,28%	-0,10	35,00	35,74	34,50	35,74	18M	2.031
08/07/2020	-	-	35,10	33,90	33,85	35,20	30M	2.924

Date,Open,High,Low,Close,Volume
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
24-Nov-20,34.70,35.20,34.02,35.00,17536221
23-Nov-20,36.46,36.46,34.76,34.76,18857280
20-Nov-20,37.00,37.07,36.29,36.34,10493770
19-Nov-20,37.41,37.54,36.46,37.00,26842768
18-Nov-20,37.01,37.77,36.78,37.44,23552217
17-Nov-20,37.16,37.43,36.70,37.00,8347470
16-Nov-20,37.20,37.30,36.25,37.30,12526336
13-Nov-20,36.01,37.46,36.01,36.77,23733308
12-Nov-20,36.63,36.83,35.68,35.88,20770810
11-Nov-20,36.50,36.96,35.94,36.63,17879768
10-Nov-20,36.70,37.30,36.31,36.50,21238668
09-Nov-20,37.86,38.23,36.48,36.90,29571356
06-Nov-20,37.48,37.48,36.24,36.95,28602411
05-Nov-20,36.75,37.92,36.67,37.59,21144114
04-Nov-20,34.69,36.65,34.33,36.65,39554692
03-Nov-20,32.50,34.53,32.25,33.70,39758002
30-Oct-20,32.89,33.32,31.05,31.35,29166661
29-Oct-20,31.70,32.75,29.84,32.75,23329169
28-Oct-20,32.45,32.45,31.34,31.70,22141706
27-Oct-20,33.69,33.69,32.59,33.05,15472680
26-Oct-20,33.21,34.03,32.98,33.69,22807224
23-Oct-20,32.88,33.32,32.67,33.32,10495372
22-Oct-20,32.71,33.20,32.50,32.77,16035610
21-Oct-20,31.88,33.10,31.40,32.73,22968146
20-Oct-20,31.41,31.98,31.23,31.69,13613986
19-Oct-20,31.60,31.75,31.08,31.16,12059533
16-Oct-20,31.56,31.78,30.95,31.39,9138197
15-Oct-20,31.21,31.58,30.84,31.50,6519387
14-Oct-20,32.16,32.16,31.26,31.63,16230805
13-Oct-20,31.75,32.27,31.24,32.14,17188807
09-Oct-20,30.00,31.73,29.77,31.73,20572826
08-Oct-20,30.63,30.63,29.89,29.93,9581301
07-Oct-20,30.42,30.61,29.84,30.50,19197665
06-Oct-20,31.26,31.78,29.69,30.34,11177719
05-Oct-20,29.67,31.09,29.31,31.09,10219210
02-Oct-20,30.66,30.84,29.45,29.63,10736637
01-Oct-20,30.05,31.35,29.26,31.11,12285181
30-Sep-20,28.00,30.07,28.00,30.07,23742281
29-Sep-20,28.23,28.35,27.75,27.75,17771666
28-Sep-20,28.77,28.99,27.52,28.27,15313532
25-Sep-20,28.64,28.70,28.26,28.53,10988436
24-Sep-20,29.16,29.46,28.60,28.77,18031901
23-Sep-20,30.61,30.92,29.10,29.10,12205348
22-Sep-20,30.76,31.19,30.16,30.69,10328373
21-Sep-20,31.64,31.65,30.60,30.88,13444552
18-Sep-20,31.81,33.90,31.81,32.02,31135022
17-Sep-20,32.00,33.20,31.76,31.97,11971357
16-Sep-20,32.00,33.32,31.50,32.21,17652898
15-Sep-20,31.23,31.78,30.76,31.40,8403429
14-Sep-20,30.60,31.62,30.60,31.11,8868233
11-Sep-20,31.24,31.31,30.37,30.60,13291623
10-Sep-20,32.39,32.39,31.15,31.15,8779724
09-Sep-20,33.05,33.05,31.88,32.25,18421440
08-Sep-20,31.36,33.09,31.10,32.46,18212333
04-Sep-20,32.36,32.47,30.76,31.80,9684785
03-Sep-20,33.13,33.64,31.84,32.25,12324905
02-Sep-20,32.81,33.80,32.50,32.95,21171889
01-Sep-20,30.81,32.49,30.75,32.28,13214064
31-Aug-20,30.86,31.94,30.60,30.98,13105981
28-Aug-20,31.10,31.67,30.74,31.10,10620755
27-Aug-20,32.06,32.24,30.94,30.96,8469577
26-Aug-20,32.41,32.93,31.31,31.83,10579814
25-Aug-20,32.49,33.49,32.17,32.28,18206228
24-Aug-20,32.56,33.13,31.94,32.00,13761899
21-Aug-20,33.31,33.96,32.43,32.43,12159812
20-Aug-20,32.80,33.70,32.55,33.28,21518267
19-Aug-20,34.15,34.45,33.15,33.50,10406096
18-Aug-20,33.35,34.49,33.35,34.33,23445292
17-Aug-20,35.18,35.18,33.27,33.38,14056143
14-Aug-20,34.96,36.06,34.09,35.19,13361414
13-Aug-20,35.56,35.89,34.71,35.13,12188060
12-Aug-20,36.37,36.48,35.15,35.40,22225476
11-Aug-20,38.30,38.30,36.11,36.11,21242602
10-Aug-20,39.00,39.03,37.69,37.95,11027760
07-Aug-20,40.00,40.23,38.64,38.64,9090207
06-Aug-20,38.79,40.12,38.58,40.12,16425228
05-Aug-20,38.30,39.00,37.98,38.58,8560416
04-Aug-20,37.75,39.43,37.50,38.33,16793593
03-Aug-20,37.98,38.79,37.31,38.53,27069145
31-Jul-20,37.25,38.00,36.18,36.80,21721664
30-Jul-20,35.00,37.50,34.88,36.90,28093848
29-Jul-20,34.11,34.98,34.11,34.74,8981813
28-Jul-20,34.01,34.18,33.31,33.99,5714114
27-Jul-20,33.88,34.44,33.05,33.93,8186341
24-Jul-20,33.36,34.40,32.08,33.67,12903274
23-Jul-20,34.81,35.14,32.63,33.81,8499575
22-Jul-20,35.05,35.60,34.57,34.79,14196787
21-Jul-20,35.50,36.10,33.55,34.80,16136417
20-Jul-20,34.21,35.48,34.00,35.48,8981328
17-Jul-20,34.87,35.24,34.21,34.21,22662954
16-Jul-20,34.81,35.29,33.95,34.80,21934893
15-Jul-20,35.36,36.10,34.77,34.81,11934268
14-Jul-20,34.79,35.36,33.92,35.36,6837558
13-Jul-20,35.70,35.70,34.64,34.64,7811095
10-Jul-20,34.90,35.59,34.59,35.31,9087542
09-Jul-20,35.74,35.74,34.50,35.00,17736403
08-Jul-20,33.90,35.20,33.85,35.10,30498087

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...