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
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	-4,85%	-0,97	19,05	20,03	18,75	20,40	16M	3.710
16/03/2020	-11,02%	-2,48	20,02	19,50	19,37	20,88	6M	1.659
13/03/2020	14,68%	2,88	22,50	22,00	19,05	22,73	20M	4.074
12/03/2020	-15,58%	-3,62	19,62	20,80	18,82	21,00	10M	2.452
11/03/2020	-6,55%	-1,63	23,24	24,17	21,43	24,76	10M	2.227
10/03/2020	11,52%	2,57	24,87	24,01	24,01	25,50	12M	2.404
09/03/2020	-16,57%	-4,43	22,30	25,49	22,30	25,49	15M	3.138
06/03/2020	-4,77%	-1,34	26,73	27,20	26,31	27,46	15M	3.672
05/03/2020	-5,58%	-1,66	28,07	29,65	27,15	29,65	8M	1.643
04/03/2020	1,36%	0,40	29,73	29,76	28,65	29,78	11M	3.035
03/03/2020	6,58%	1,81	29,33	27,90	27,90	29,84	20M	4.327
02/03/2020	-0,22%	-0,06	27,52	27,23	27,21	28,61	14M	3.266
28/02/2020	-1,04%	-0,29	27,58	27,86	27,01	27,86	20M	3.633
27/02/2020	-1,41%	-0,40	27,87	27,85	27,07	28,38	30M	3.773
26/02/2020	-7,67%	-2,35	28,27	29,60	28,01	29,70	14M	2.288
21/02/2020	0,46%	0,14	30,62	30,48	29,81	30,78	7M	1.750
20/02/2020	-0,97%	-0,30	30,48	30,54	30,26	30,64	8M	1.959
19/02/2020	-0,68%	-0,21	30,78	30,70	30,12	31,03	14M	2.982
18/02/2020	-0,03%	-0,01	30,99	30,89	30,60	30,99	7M	1.406
17/02/2020	0,00%	0,00	31,00	31,05	30,60	31,26	7M	1.458
14/02/2020	-3,12%	-1,00	31,00	32,00	30,91	32,01	13M	2.126
13/02/2020	0,76%	0,24	32,00	31,23	31,00	32,00	14M	2.697
12/02/2020	4,75%	1,44	31,76	30,67	30,59	31,76	16M	3.095
11/02/2020	2,64%	0,78	30,32	30,15	30,15	30,93	27M	3.649
10/02/2020	-4,09%	-1,26	29,54	30,80	29,01	31,29	13M	2.659
07/02/2020	-1,44%	-0,45	30,80	31,50	30,51	31,83	9M	1.706
06/02/2020	-4,67%	-1,53	31,25	32,86	31,15	32,98	23M	4.329
05/02/2020	-0,64%	-0,21	32,78	33,05	32,48	33,80	15M	1.888
04/02/2020	2,20%	0,71	32,99	32,60	32,60	33,48	11M	1.448
03/02/2020	2,15%	0,68	32,28	31,50	31,30	32,79	6M	1.263
31/01/2020	-0,28%	-0,09	31,60	31,70	31,26	32,48	12M	2.204
30/01/2020	-2,73%	-0,89	31,69	32,00	31,11	32,29	15M	2.482
29/01/2020	-2,57%	-0,86	32,58	33,43	32,58	33,70	10M	1.763
28/01/2020	3,02%	0,98	33,44	32,52	32,01	33,47	13M	2.229
27/01/2020	-3,68%	-1,24	32,46	33,15	32,17	33,19	13M	2.197
24/01/2020	-0,88%	-0,30	33,70	33,99	33,47	33,99	10M	1.599
23/01/2020	0,09%	0,03	34,00	34,09	33,19	34,16	12M	2.035
22/01/2020	-0,18%	-0,06	33,97	33,77	32,89	34,04	17M	2.877
21/01/2020	-0,79%	-0,27	34,03	34,40	33,65	34,50	25M	2.255
20/01/2020	-0,29%	-0,10	34,30	34,39	33,50	34,39	13M	1.471
17/01/2020	2,66%	0,89	34,40	33,93	32,52	34,40	16M	2.171
16/01/2020	0,63%	0,21	33,51	33,60	33,02	34,40	14M	2.156
15/01/2020	2,49%	0,81	33,30	32,55	32,55	33,85	18M	2.349
14/01/2020	2,56%	0,81	32,49	31,71	31,49	32,50	13M	1.763
13/01/2020	-0,69%	-0,22	31,68	31,73	31,60	32,33	10M	1.740
10/01/2020	-0,09%	-0,03	31,90	32,05	31,73	32,05	8M	1.485
09/01/2020	-0,25%	-0,08	31,93	32,37	31,70	32,37	14M	2.512
08/01/2020	-1,51%	-0,49	32,01	32,51	31,60	32,51	11M	1.703
07/01/2020	0,96%	0,31	32,50	32,19	31,96	32,52	17M	1.327
06/01/2020	2,88%	0,90	32,19	31,29	30,36	32,19	13M	2.107
03/01/2020	-3,28%	-1,06	31,29	31,74	31,29	32,73	22M	2.244
02/01/2020	-0,34%	-0,11	32,35	32,49	32,10	32,64	11M	1.934
30/12/2019	-	-	32,46	32,31	31,66	32,46	17M	1.827

Date,Open,High,Low,Close,Volume
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
16-Mar-20,19.50,20.88,19.37,20.02,6286598
13-Mar-20,22.00,22.73,19.05,22.50,19624844
12-Mar-20,20.80,21.00,18.82,19.62,10173710
11-Mar-20,24.17,24.76,21.43,23.24,9530925
10-Mar-20,24.01,25.50,24.01,24.87,12065644
09-Mar-20,25.49,25.49,22.30,22.30,14579908
06-Mar-20,27.20,27.46,26.31,26.73,14569871
05-Mar-20,29.65,29.65,27.15,28.07,8387278
04-Mar-20,29.76,29.78,28.65,29.73,11290588
03-Mar-20,27.90,29.84,27.90,29.33,19974894
02-Mar-20,27.23,28.61,27.21,27.52,14479696
28-Feb-20,27.86,27.86,27.01,27.58,20287946
27-Feb-20,27.85,28.38,27.07,27.87,29815185
26-Feb-20,29.60,29.70,28.01,28.27,14214337
21-Feb-20,30.48,30.78,29.81,30.62,7317292
20-Feb-20,30.54,30.64,30.26,30.48,8369395
19-Feb-20,30.70,31.03,30.12,30.78,14425606
18-Feb-20,30.89,30.99,30.60,30.99,7239319
17-Feb-20,31.05,31.26,30.60,31.00,6912731
14-Feb-20,32.00,32.01,30.91,31.00,12606963
13-Feb-20,31.23,32.00,31.00,32.00,13714106
12-Feb-20,30.67,31.76,30.59,31.76,15621166
11-Feb-20,30.15,30.93,30.15,30.32,26627964
10-Feb-20,30.80,31.29,29.01,29.54,12671472
07-Feb-20,31.50,31.83,30.51,30.80,8951079
06-Feb-20,32.86,32.98,31.15,31.25,23094458
05-Feb-20,33.05,33.80,32.48,32.78,15215323
04-Feb-20,32.60,33.48,32.60,32.99,10606729
03-Feb-20,31.50,32.79,31.30,32.28,6376393
31-Jan-20,31.70,32.48,31.26,31.60,11894353
30-Jan-20,32.00,32.29,31.11,31.69,14782997
29-Jan-20,33.43,33.70,32.58,32.58,9834989
28-Jan-20,32.52,33.47,32.01,33.44,12680099
27-Jan-20,33.15,33.19,32.17,32.46,12932826
24-Jan-20,33.99,33.99,33.47,33.70,9868140
23-Jan-20,34.09,34.16,33.19,34.00,12404466
22-Jan-20,33.77,34.04,32.89,33.97,17476320
21-Jan-20,34.40,34.50,33.65,34.03,25060859
20-Jan-20,34.39,34.39,33.50,34.30,12640662
17-Jan-20,33.93,34.40,32.52,34.40,15828780
16-Jan-20,33.60,34.40,33.02,33.51,13768187
15-Jan-20,32.55,33.85,32.55,33.30,17715621
14-Jan-20,31.71,32.50,31.49,32.49,12772098
13-Jan-20,31.73,32.33,31.60,31.68,10475148
10-Jan-20,32.05,32.05,31.73,31.90,7898635
09-Jan-20,32.37,32.37,31.70,31.93,14318616
08-Jan-20,32.51,32.51,31.60,32.01,11452289
07-Jan-20,32.19,32.52,31.96,32.50,16638293
06-Jan-20,31.29,32.19,30.36,32.19,12613101
03-Jan-20,31.74,32.73,31.29,31.29,21984957
02-Jan-20,32.49,32.64,32.10,32.35,11318930
30-Dec-19,32.31,32.46,31.66,32.46,16533211

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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...