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
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	3,78%	1,28	35,10	33,90	33,85	35,20	30M	2.924
07/07/2020	2,48%	0,82	33,82	32,59	32,44	33,82	13M	1.645
06/07/2020	-1,46%	-0,49	33,00	34,00	32,56	34,31	11M	2.031
03/07/2020	1,27%	0,42	33,49	33,10	32,90	33,50	6M	996
02/07/2020	-1,61%	-0,54	33,07	34,00	33,00	34,66	12M	2.706
01/07/2020	2,00%	0,66	33,61	33,00	33,00	34,49	32M	4.811
30/06/2020	5,54%	1,73	32,95	31,10	31,09	32,95	23M	3.958
29/06/2020	1,66%	0,51	31,22	30,72	29,70	31,59	11M	1.558
26/06/2020	-2,45%	-0,77	30,71	31,79	30,71	31,90	17M	2.467
25/06/2020	-0,06%	-0,02	31,48	30,93	30,91	31,99	15M	3.047
24/06/2020	0,32%	0,10	31,50	31,01	30,11	31,50	19M	2.018
23/06/2020	4,46%	1,34	31,40	30,27	29,91	31,44	21M	3.123
22/06/2020	-3,03%	-0,94	30,06	30,99	30,02	31,27	14M	2.769
19/06/2020	5,98%	1,75	31,00	29,36	29,19	31,00	24M	2.406
18/06/2020	-1,58%	-0,47	29,25	29,72	29,21	30,00	9M	1.794
17/06/2020	1,61%	0,47	29,72	28,96	28,69	30,00	15M	2.730
16/06/2020	2,20%	0,63	29,25	29,04	28,26	29,60	9M	2.260
15/06/2020	0,77%	0,22	28,62	27,00	26,90	29,42	15M	2.639
12/06/2020	-0,35%	-0,10	28,40	27,29	26,82	28,85	20M	3.726
10/06/2020	-3,42%	-1,01	28,50	29,60	27,76	29,60	14M	3.037
09/06/2020	5,17%	1,45	29,51	28,12	27,30	29,57	12M	2.876
08/06/2020	0,94%	0,26	28,06	27,99	27,11	28,25	7M	1.935
05/06/2020	3,46%	0,93	27,80	27,51	27,10	27,90	13M	2.694
04/06/2020	-1,93%	-0,53	26,87	27,45	26,31	27,72	9M	2.118
03/06/2020	7,32%	1,87	27,40	25,60	25,56	27,40	25M	4.670
02/06/2020	7,09%	1,69	25,53	24,21	24,20	25,53	15M	2.910
01/06/2020	1,88%	0,44	23,84	23,88	23,55	25,52	15M	3.529
29/05/2020	-2,50%	-0,60	23,40	24,00	22,81	24,15	20M	2.321
28/05/2020	-3,23%	-0,80	24,00	24,65	24,00	24,99	19M	2.314
27/05/2020	3,33%	0,80	24,80	23,56	23,55	24,80	12M	2.677
26/05/2020	0,00%	0,00	24,00	24,14	23,85	24,59	14M	2.895
25/05/2020	2,35%	0,55	24,00	24,17	24,00	24,84	6M	1.510
22/05/2020	-2,17%	-0,52	23,45	23,19	23,19	24,10	9M	2.840
21/05/2020	1,57%	0,37	23,97	23,34	23,33	24,09	10M	2.440
20/05/2020	1,55%	0,36	23,60	23,50	23,08	24,44	11M	2.808
19/05/2020	-1,36%	-0,32	23,24	23,56	23,22	24,00	14M	2.419
18/05/2020	9,58%	2,06	23,56	21,71	21,71	23,56	11M	3.419
15/05/2020	1,18%	0,25	21,50	21,26	20,93	21,94	6M	2.007
14/05/2020	-1,39%	-0,30	21,25	21,49	20,96	22,00	9M	2.542
13/05/2020	-2,80%	-0,62	21,55	22,19	21,20	22,44	8M	2.574
12/05/2020	-3,82%	-0,88	22,17	23,18	21,77	23,59	7M	2.194
11/05/2020	2,40%	0,54	23,05	22,64	22,10	23,38	7M	1.476
08/05/2020	1,90%	0,42	22,51	22,16	22,09	23,26	7M	2.250
07/05/2020	-4,37%	-1,01	22,09	23,50	22,09	23,65	8M	2.339
06/05/2020	2,58%	0,58	23,10	22,85	21,75	23,48	15M	3.760
05/05/2020	3,54%	0,77	22,52	22,49	22,00	23,14	5M	1.398
04/05/2020	-4,94%	-1,13	21,75	22,72	21,55	22,72	8M	2.635
30/04/2020	-5,57%	-1,35	22,88	24,30	22,42	24,50	17M	2.930
29/04/2020	2,50%	0,59	24,23	23,71	23,34	24,46	11M	2.117
28/04/2020	1,90%	0,44	23,64	23,34	22,61	23,64	8M	1.707
27/04/2020	0,96%	0,22	23,20	23,10	22,01	23,70	6M	1.485
24/04/2020	5,80%	1,26	22,98	21,65	19,98	22,98	14M	2.680
23/04/2020	-1,00%	-0,22	21,72	22,37	20,81	22,98	13M	3.391
22/04/2020	1,53%	0,33	21,94	21,62	21,55	22,69	10M	2.980
20/04/2020	-3,22%	-0,72	21,61	21,61	21,50	22,62	10M	2.944
17/04/2020	2,01%	0,44	22,33	22,59	21,62	22,59	8M	2.168
16/04/2020	1,25%	0,27	21,89	21,85	21,49	22,84	6M	1.637
15/04/2020	-0,69%	-0,15	21,62	22,03	20,99	22,03	4M	1.159
14/04/2020	4,41%	0,92	21,77	20,99	20,99	21,97	13M	1.668
13/04/2020	0,19%	0,04	20,85	20,85	19,91	21,12	9M	2.377
09/04/2020	-1,56%	-0,33	20,81	21,31	20,50	21,80	9M	2.150
08/04/2020	3,63%	0,74	21,14	20,40	20,35	21,61	12M	3.216
07/04/2020	2,77%	0,55	20,40	20,55	20,03	21,63	15M	3.776
06/04/2020	12,91%	2,27	19,85	18,39	18,39	20,49	22M	3.269
03/04/2020	-2,82%	-0,51	17,58	18,10	16,84	18,18	8M	2.058
02/04/2020	-3,26%	-0,61	18,09	18,90	17,90	19,25	15M	3.791
01/04/2020	-14,61%	-3,20	18,70	20,76	18,39	20,92	21M	4.929
31/03/2020	0,00%	0,00	21,90	20,71	20,71	22,30	13M	2.457
30/03/2020	1,77%	0,38	21,90	20,80	20,60	22,19	7M	1.723
27/03/2020	-3,50%	-0,78	21,52	20,96	20,45	22,26	7M	1.491
26/03/2020	10,72%	2,16	22,30	20,01	19,80	22,30	10M	1.891
25/03/2020	25,88%	4,14	20,14	16,20	16,20	20,45	18M	4.503
24/03/2020	0,76%	0,12	16,00	17,00	15,90	17,39	26M	2.349
23/03/2020	-2,40%	-0,39	15,88	15,90	15,03	16,39	6M	1.708
20/03/2020	-6,49%	-1,13	16,27	18,00	16,15	18,73	26M	3.975
19/03/2020	11,97%	1,86	17,40	15,15	14,65	18,56	9M	2.226
18/03/2020	-18,43%	-3,51	15,54	18,00	15,19	18,12	12M	2.587
17/03/2020	-	-	19,05	20,03	18,75	20,40	16M	3.710

Date,Open,High,Low,Close,Volume
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
07-Jul-20,32.59,33.82,32.44,33.82,13474805
06-Jul-20,34.00,34.31,32.56,33.00,11272257
03-Jul-20,33.10,33.50,32.90,33.49,5865841
02-Jul-20,34.00,34.66,33.00,33.07,12404276
01-Jul-20,33.00,34.49,33.00,33.61,32007834
30-Jun-20,31.10,32.95,31.09,32.95,23281051
29-Jun-20,30.72,31.59,29.70,31.22,11169142
26-Jun-20,31.79,31.90,30.71,30.71,16677531
25-Jun-20,30.93,31.99,30.91,31.48,14710805
24-Jun-20,31.01,31.50,30.11,31.50,19223406
23-Jun-20,30.27,31.44,29.91,31.40,20561972
22-Jun-20,30.99,31.27,30.02,30.06,13559091
19-Jun-20,29.36,31.00,29.19,31.00,24352292
18-Jun-20,29.72,30.00,29.21,29.25,8941174
17-Jun-20,28.96,30.00,28.69,29.72,15337012
16-Jun-20,29.04,29.60,28.26,29.25,9474184
15-Jun-20,27.00,29.42,26.90,28.62,14815569
12-Jun-20,27.29,28.85,26.82,28.40,20380438
10-Jun-20,29.60,29.60,27.76,28.50,13543315
09-Jun-20,28.12,29.57,27.30,29.51,11798745
08-Jun-20,27.99,28.25,27.11,28.06,7069324
05-Jun-20,27.51,27.90,27.10,27.80,12824352
04-Jun-20,27.45,27.72,26.31,26.87,9495535
03-Jun-20,25.60,27.40,25.56,27.40,24614228
02-Jun-20,24.21,25.53,24.20,25.53,14563338
01-Jun-20,23.88,25.52,23.55,23.84,15010170
29-May-20,24.00,24.15,22.81,23.40,19655290
28-May-20,24.65,24.99,24.00,24.00,19362386
27-May-20,23.56,24.80,23.55,24.80,12069948
26-May-20,24.14,24.59,23.85,24.00,13740959
25-May-20,24.17,24.84,24.00,24.00,5956177
22-May-20,23.19,24.10,23.19,23.45,8525515
21-May-20,23.34,24.09,23.33,23.97,9708240
20-May-20,23.50,24.44,23.08,23.60,10745355
19-May-20,23.56,24.00,23.22,23.24,14402242
18-May-20,21.71,23.56,21.71,23.56,11390136
15-May-20,21.26,21.94,20.93,21.50,5998582
14-May-20,21.49,22.00,20.96,21.25,9268149
13-May-20,22.19,22.44,21.20,21.55,7878426
12-May-20,23.18,23.59,21.77,22.17,7050273
11-May-20,22.64,23.38,22.10,23.05,6717815
08-May-20,22.16,23.26,22.09,22.51,6660567
07-May-20,23.50,23.65,22.09,22.09,7835383
06-May-20,22.85,23.48,21.75,23.10,14785556
05-May-20,22.49,23.14,22.00,22.52,5344792
04-May-20,22.72,22.72,21.55,21.75,8068521
30-Apr-20,24.30,24.50,22.42,22.88,16987811
29-Apr-20,23.71,24.46,23.34,24.23,10582069
28-Apr-20,23.34,23.64,22.61,23.64,7756509
27-Apr-20,23.10,23.70,22.01,23.20,5924404
24-Apr-20,21.65,22.98,19.98,22.98,13666645
23-Apr-20,22.37,22.98,20.81,21.72,12800005
22-Apr-20,21.62,22.69,21.55,21.94,10319232
20-Apr-20,21.61,22.62,21.50,21.61,10446158
17-Apr-20,22.59,22.59,21.62,22.33,8078349
16-Apr-20,21.85,22.84,21.49,21.89,5733662
15-Apr-20,22.03,22.03,20.99,21.62,4357740
14-Apr-20,20.99,21.97,20.99,21.77,13456170
13-Apr-20,20.85,21.12,19.91,20.85,9012201
09-Apr-20,21.31,21.80,20.50,20.81,9038571
08-Apr-20,20.40,21.61,20.35,21.14,11706440
07-Apr-20,20.55,21.63,20.03,20.40,14748225
06-Apr-20,18.39,20.49,18.39,19.85,21872346
03-Apr-20,18.10,18.18,16.84,17.58,8247530
02-Apr-20,18.90,19.25,17.90,18.09,15103293
01-Apr-20,20.76,20.92,18.39,18.70,20597752
31-Mar-20,20.71,22.30,20.71,21.90,12531934
30-Mar-20,20.80,22.19,20.60,21.90,6664485
27-Mar-20,20.96,22.26,20.45,21.52,7035688
26-Mar-20,20.01,22.30,19.80,22.30,9739565
25-Mar-20,16.20,20.45,16.20,20.14,17629591
24-Mar-20,17.00,17.39,15.90,16.00,25637432
23-Mar-20,15.90,16.39,15.03,15.88,6366778
20-Mar-20,18.00,18.73,16.15,16.27,26233475
19-Mar-20,15.15,18.56,14.65,17.40,9013369
18-Mar-20,18.00,18.12,15.19,15.54,12399736
17-Mar-20,20.03,20.40,18.75,19.05,15704374

*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...