Cotação atual, histórico e gráfico do papel: LOGG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 0,28% | 0,06 | 21,45 | 21,45 | 21,25 | 21,53 | 4M | 896 |
| 04/07/2019 | 1,86% | 0,39 | 21,39 | 21,12 | 21,10 | 21,48 | 4M | 704 |
| 03/07/2019 | 1,79% | 0,37 | 21,00 | 20,65 | 20,60 | 21,16 | 5M | 1.029 |
| 02/07/2019 | 1,93% | 0,39 | 20,63 | 20,25 | 20,24 | 21,04 | 5M | 1.395 |
| 01/07/2019 | 1,56% | 0,31 | 20,24 | 20,19 | 19,95 | 20,32 | 2M | 680 |
| 28/06/2019 | 0,91% | 0,18 | 19,93 | 19,95 | 19,66 | 20,05 | 2M | 456 |
| 27/06/2019 | -1,00% | -0,20 | 19,75 | 19,85 | 19,69 | 19,95 | 1M | 468 |
| 26/06/2019 | 1,27% | 0,25 | 19,95 | 19,70 | 19,62 | 19,95 | 3M | 1.126 |
| 25/06/2019 | 0,36% | 0,07 | 19,70 | 19,63 | 19,23 | 19,70 | 2M | 728 |
| 24/06/2019 | 1,55% | 0,30 | 19,63 | 19,37 | 19,37 | 19,65 | 3M | 621 |
| 21/06/2019 | 1,79% | 0,34 | 19,33 | 18,99 | 18,95 | 19,70 | 6M | 1.186 |
| 19/06/2019 | -0,11% | -0,02 | 18,99 | 19,04 | 18,99 | 19,15 | 2M | 473 |
| 18/06/2019 | 2,20% | 0,41 | 19,01 | 18,68 | 18,50 | 19,09 | 9M | 1.185 |
| 17/06/2019 | 0,76% | 0,14 | 18,60 | 18,45 | 18,38 | 18,69 | 3M | 375 |
| 14/06/2019 | 0,22% | 0,04 | 18,46 | 18,48 | 18,35 | 18,65 | 1M | 462 |
| 13/06/2019 | -0,43% | -0,08 | 18,42 | 18,69 | 18,42 | 18,79 | 1M | 459 |
| 12/06/2019 | -1,33% | -0,25 | 18,50 | 18,74 | 18,50 | 18,77 | 2M | 679 |
| 11/06/2019 | -0,27% | -0,05 | 18,75 | 18,88 | 18,63 | 18,94 | 3M | 523 |
| 10/06/2019 | 0,00% | 0,00 | 18,80 | 18,85 | 18,50 | 18,91 | 2M | 474 |
| 07/06/2019 | 1,84% | 0,34 | 18,80 | 18,46 | 18,45 | 18,95 | 2M | 749 |
| 06/06/2019 | -0,32% | -0,06 | 18,46 | 18,62 | 18,34 | 18,77 | 3M | 904 |
| 05/06/2019 | -2,01% | -0,38 | 18,52 | 18,91 | 18,50 | 19,00 | 3M | 806 |
| 04/06/2019 | 0,00% | 0,00 | 18,90 | 19,06 | 18,76 | 19,06 | 2M | 565 |
| 03/06/2019 | -0,47% | -0,09 | 18,90 | 19,00 | 18,30 | 19,70 | 6M | 1.361 |
| 31/05/2019 | 3,49% | 0,64 | 18,99 | 18,35 | 18,30 | 19,44 | 8M | 1.659 |
| 30/05/2019 | 0,60% | 0,11 | 18,35 | 18,17 | 18,05 | 18,35 | 3M | 812 |
| 29/05/2019 | -0,27% | -0,05 | 18,24 | 18,30 | 18,05 | 18,37 | 2M | 780 |
| 28/05/2019 | 2,12% | 0,38 | 18,29 | 17,95 | 17,95 | 18,29 | 4M | 593 |
| 27/05/2019 | 0,90% | 0,16 | 17,91 | 17,98 | 17,91 | 18,09 | 1M | 284 |
| 24/05/2019 | -1,39% | -0,25 | 17,75 | 18,09 | 17,75 | 18,26 | 2M | 463 |
| 23/05/2019 | 0,56% | 0,10 | 18,00 | 17,90 | 17,90 | 18,07 | 2M | 711 |
| 22/05/2019 | 0,85% | 0,15 | 17,90 | 17,94 | 17,63 | 18,15 | 2M | 620 |
| 21/05/2019 | 0,00% | 0,00 | 17,75 | 17,90 | 17,57 | 17,92 | 6M | 1.328 |
| 20/05/2019 | 0,28% | 0,05 | 17,75 | 17,65 | 17,55 | 17,92 | 3M | 783 |
| 17/05/2019 | 0,06% | 0,01 | 17,70 | 17,69 | 17,56 | 17,87 | 4M | 1.125 |
| 16/05/2019 | 1,09% | 0,19 | 17,69 | 17,63 | 17,46 | 17,90 | 3M | 720 |
| 15/05/2019 | -2,78% | -0,50 | 17,50 | 17,99 | 17,47 | 18,00 | 4M | 1.006 |
| 14/05/2019 | 0,00% | 0,00 | 18,00 | 18,12 | 17,90 | 18,17 | 4M | 798 |
| 13/05/2019 | -1,64% | -0,30 | 18,00 | 18,33 | 17,92 | 18,34 | 2M | 608 |
| 10/05/2019 | -0,11% | -0,02 | 18,30 | 18,34 | 18,22 | 18,34 | 2M | 564 |
| 09/05/2019 | 2,35% | 0,42 | 18,32 | 18,11 | 17,95 | 18,35 | 4M | 1.029 |
| 08/05/2019 | 0,56% | 0,10 | 17,90 | 17,80 | 17,73 | 18,10 | 4M | 813 |
| 07/05/2019 | 2,36% | 0,41 | 17,80 | 17,45 | 17,20 | 17,80 | 5M | 1.392 |
| 06/05/2019 | 1,58% | 0,27 | 17,39 | 17,01 | 17,01 | 17,59 | 4M | 1.334 |
| 03/05/2019 | -2,28% | -0,40 | 17,12 | 17,50 | 17,12 | 17,65 | 14M | 1.600 |
| 02/05/2019 | -0,11% | -0,02 | 17,52 | 17,50 | 16,97 | 17,65 | 9M | 1.860 |
| 30/04/2019 | -0,57% | -0,10 | 17,54 | 17,64 | 17,50 | 17,86 | 3M | 931 |
| 29/04/2019 | 0,63% | 0,11 | 17,64 | 17,55 | 17,49 | 18,02 | 3M | 874 |
| 26/04/2019 | -0,40% | -0,07 | 17,53 | 17,69 | 17,51 | 17,94 | 3M | 925 |
| 25/04/2019 | 0,28% | 0,05 | 17,60 | 17,56 | 17,50 | 17,72 | 3M | 894 |
| 24/04/2019 | -0,11% | -0,02 | 17,55 | 17,65 | 17,43 | 17,82 | 4M | 1.119 |
| 23/04/2019 | 1,21% | 0,21 | 17,57 | 17,54 | 17,47 | 17,66 | 3M | 702 |
| 22/04/2019 | 0,75% | 0,13 | 17,36 | 17,37 | 17,20 | 17,40 | 1M | 419 |
| 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 |
Date,Open,High,Low,Close,Volume
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
04-Jul-19,21.12,21.48,21.10,21.39,3627027
03-Jul-19,20.65,21.16,20.60,21.00,4709816
02-Jul-19,20.25,21.04,20.24,20.63,4968961
01-Jul-19,20.19,20.32,19.95,20.24,2229212
28-Jun-19,19.95,20.05,19.66,19.93,1505605
27-Jun-19,19.85,19.95,19.69,19.75,1449771
26-Jun-19,19.70,19.95,19.62,19.95,3119493
25-Jun-19,19.63,19.70,19.23,19.70,2165460
24-Jun-19,19.37,19.65,19.37,19.63,2583541
21-Jun-19,18.99,19.70,18.95,19.33,5671127
19-Jun-19,19.04,19.15,18.99,18.99,2402966
18-Jun-19,18.68,19.09,18.50,19.01,8627736
17-Jun-19,18.45,18.69,18.38,18.60,2949205
14-Jun-19,18.48,18.65,18.35,18.46,1241279
13-Jun-19,18.69,18.79,18.42,18.42,1488488
12-Jun-19,18.74,18.77,18.50,18.50,2253280
11-Jun-19,18.88,18.94,18.63,18.75,2763743
10-Jun-19,18.85,18.91,18.50,18.80,1625587
07-Jun-19,18.46,18.95,18.45,18.80,2225356
06-Jun-19,18.62,18.77,18.34,18.46,2524507
05-Jun-19,18.91,19.00,18.50,18.52,2621834
04-Jun-19,19.06,19.06,18.76,18.90,1860100
03-Jun-19,19.00,19.70,18.30,18.90,5960082
31-May-19,18.35,19.44,18.30,18.99,8070808
30-May-19,18.17,18.35,18.05,18.35,2694037
29-May-19,18.30,18.37,18.05,18.24,2279891
28-May-19,17.95,18.29,17.95,18.29,3594514
27-May-19,17.98,18.09,17.91,17.91,1141823
24-May-19,18.09,18.26,17.75,17.75,1850035
23-May-19,17.90,18.07,17.90,18.00,2428742
22-May-19,17.94,18.15,17.63,17.90,2413887
21-May-19,17.90,17.92,17.57,17.75,5620407
20-May-19,17.65,17.92,17.55,17.75,2761235
17-May-19,17.69,17.87,17.56,17.70,4263452
16-May-19,17.63,17.90,17.46,17.69,3450473
15-May-19,17.99,18.00,17.47,17.50,3615038
14-May-19,18.12,18.17,17.90,18.00,4096804
13-May-19,18.33,18.34,17.92,18.00,2210208
10-May-19,18.34,18.34,18.22,18.30,2227708
09-May-19,18.11,18.35,17.95,18.32,4026649
08-May-19,17.80,18.10,17.73,17.90,3605742
07-May-19,17.45,17.80,17.20,17.80,4535397
06-May-19,17.01,17.59,17.01,17.39,4016615
03-May-19,17.50,17.65,17.12,17.12,14314745
02-May-19,17.50,17.65,16.97,17.52,8896813
30-Apr-19,17.64,17.86,17.50,17.54,3115343
29-Apr-19,17.55,18.02,17.49,17.64,2888079
26-Apr-19,17.69,17.94,17.51,17.53,2602546
25-Apr-19,17.56,17.72,17.50,17.60,3099968
24-Apr-19,17.65,17.82,17.43,17.55,4257066
23-Apr-19,17.54,17.66,17.47,17.57,2692895
22-Apr-19,17.37,17.40,17.20,17.36,1238674
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-19,18.15,18.15,13.08,17.80,4574677
15-Feb-19,18.22,18.22,17.88,18.03,4574677
14-Feb-19,18.22,18.60,18.15,18.33,4574677
13-Feb-19,18.23,18.30,17.99,18.30,4574677
12-Feb-19,18.33,18.45,18.15,18.15,4574677
11-Feb-19,18.14,18.35,18.00,18.18,4574677
08-Feb-19,18.38,18.65,18.00,18.05,4574677
07-Feb-19,19.50,19.50,18.10,18.40,4574677
06-Feb-19,19.77,19.82,19.12,19.25,4574677
05-Feb-19,20.30,20.35,19.53,19.70,4574677
04-Feb-19,19.80,20.26,19.62,20.05,4574677
01-Feb-19,19.50,19.90,19.25,19.80,4574677
31-Jan-19,19.50,19.94,19.20,19.25,4574677
30-Jan-19,18.75,19.40,18.75,19.40,4574677
29-Jan-19,19.06,19.06,18.70,18.72,4574677
28-Jan-19,18.80,19.25,18.50,18.85,4574677
24-Jan-19,19.08,19.35,18.80,18.80,4574677
23-Jan-19,19.35,19.35,18.75,19.20,4574677
22-Jan-19,19.19,19.36,18.75,19.16,4574677
21-Jan-19,18.76,19.55,14.13,19.14,4574677
18-Jan-19,18.59,18.92,15.54,18.76,4574677
17-Jan-19,19.40,19.58,16.03,18.20,4574677
16-Jan-19,20.20,20.50,19.20,19.20,4574677
15-Jan-19,20.51,20.80,19.68,19.90,4574677
14-Jan-19,19.87,21.40,19.70,20.40,4574677
11-Jan-19,18.50,20.03,18.30,19.60,4574677
10-Jan-19,16.54,17.49,16.27,17.49,4574677
09-Jan-19,15.99,16.96,15.92,16.24,4574677
08-Jan-19,15.74,15.95,15.39,15.87,4574677
07-Jan-19,16.22,16.36,15.30,15.62,4574677
04-Jan-19,16.66,16.91,16.05,16.09,4574677
03-Jan-19,17.00,17.19,16.31,16.60,4574677
02-Jan-19,18.27,18.40,16.66,16.85,4574677
*exoneração de responsabilidade