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 |
| 13/09/2019 | -0,96% | -0,22 | 22,76 | 23,14 | 22,75 | 23,32 | 1M | 370 |
| 12/09/2019 | -1,37% | -0,32 | 22,98 | 23,30 | 22,98 | 23,42 | 1M | 383 |
| 11/09/2019 | 4,06% | 0,91 | 23,30 | 22,32 | 22,32 | 23,30 | 2M | 698 |
| 10/09/2019 | -2,40% | -0,55 | 22,39 | 22,65 | 22,33 | 23,02 | 3M | 843 |
| 09/09/2019 | 0,39% | 0,09 | 22,94 | 22,86 | 22,60 | 23,04 | 2M | 550 |
| 06/09/2019 | -0,35% | -0,08 | 22,85 | 23,00 | 22,70 | 23,18 | 2M | 487 |
| 05/09/2019 | -0,95% | -0,22 | 22,93 | 23,20 | 22,85 | 23,49 | 3M | 590 |
| 04/09/2019 | -0,26% | -0,06 | 23,15 | 23,38 | 23,12 | 23,97 | 2M | 492 |
| 03/09/2019 | -1,53% | -0,36 | 23,21 | 23,57 | 23,02 | 23,92 | 3M | 707 |
| 02/09/2019 | -3,80% | -0,93 | 23,57 | 24,20 | 23,42 | 24,20 | 5M | 1.230 |
| 30/08/2019 | 6,52% | 1,50 | 24,50 | 23,15 | 22,83 | 24,50 | 7M | 1.068 |
| 29/08/2019 | -0,43% | -0,10 | 23,00 | 23,12 | 22,83 | 23,49 | 2M | 678 |
| 28/08/2019 | 2,26% | 0,51 | 23,10 | 22,65 | 22,20 | 23,47 | 2M | 411 |
| 27/08/2019 | 1,03% | 0,23 | 22,59 | 22,70 | 22,05 | 22,73 | 2M | 432 |
| 26/08/2019 | -4,85% | -1,14 | 22,36 | 23,63 | 22,15 | 23,70 | 3M | 627 |
| 23/08/2019 | -5,62% | -1,40 | 23,50 | 24,84 | 23,50 | 24,84 | 5M | 990 |
| 22/08/2019 | 6,91% | 1,61 | 24,90 | 23,40 | 22,99 | 24,90 | 6M | 1.062 |
| 21/08/2019 | 1,79% | 0,41 | 23,29 | 23,18 | 22,61 | 23,41 | 2M | 620 |
| 20/08/2019 | 1,51% | 0,34 | 22,88 | 22,45 | 22,00 | 22,88 | 5M | 1.231 |
| 19/08/2019 | -0,75% | -0,17 | 22,54 | 23,04 | 22,11 | 23,29 | 3M | 730 |
| 16/08/2019 | -2,24% | -0,52 | 22,71 | 23,24 | 22,50 | 23,82 | 4M | 1.055 |
| 15/08/2019 | -4,01% | -0,97 | 23,23 | 24,32 | 22,95 | 24,58 | 7M | 1.499 |
| 14/08/2019 | -1,63% | -0,40 | 24,20 | 24,57 | 23,88 | 25,00 | 5M | 1.337 |
| 13/08/2019 | -1,44% | -0,36 | 24,60 | 24,96 | 24,51 | 25,34 | 6M | 1.589 |
| 12/08/2019 | 2,67% | 0,65 | 24,96 | 24,25 | 23,85 | 25,06 | 10M | 1.726 |
| 09/08/2019 | 2,14% | 0,51 | 24,31 | 23,87 | 23,59 | 24,36 | 8M | 1.995 |
| 08/08/2019 | 3,93% | 0,90 | 23,80 | 23,00 | 23,00 | 23,80 | 6M | 1.613 |
| 07/08/2019 | -1,29% | -0,30 | 22,90 | 23,23 | 22,71 | 23,32 | 4M | 1.087 |
| 06/08/2019 | -0,73% | -0,17 | 23,20 | 23,58 | 23,15 | 23,58 | 4M | 931 |
| 05/08/2019 | 0,30% | 0,07 | 23,37 | 23,28 | 22,91 | 23,42 | 4M | 892 |
| 02/08/2019 | 0,00% | 0,00 | 23,30 | 23,31 | 22,10 | 23,69 | 6M | 1.473 |
| 01/08/2019 | -0,98% | -0,23 | 23,30 | 23,55 | 23,10 | 23,92 | 5M | 1.382 |
| 31/07/2019 | 0,56% | 0,13 | 23,53 | 23,45 | 23,10 | 23,79 | 4M | 953 |
| 30/07/2019 | 0,34% | 0,08 | 23,40 | 23,58 | 23,26 | 23,60 | 3M | 625 |
| 29/07/2019 | 1,35% | 0,31 | 23,32 | 23,01 | 22,99 | 23,32 | 2M | 378 |
| 26/07/2019 | 2,04% | 0,46 | 23,01 | 22,61 | 22,31 | 23,03 | 3M | 940 |
| 25/07/2019 | -2,80% | -0,65 | 22,55 | 23,20 | 22,06 | 23,40 | 5M | 1.268 |
| 24/07/2019 | 0,39% | 0,09 | 23,20 | 23,23 | 22,95 | 23,44 | 2M | 566 |
| 23/07/2019 | 0,65% | 0,15 | 23,11 | 23,06 | 22,85 | 23,54 | 3M | 891 |
| 22/07/2019 | -2,59% | -0,61 | 22,96 | 23,70 | 22,96 | 24,00 | 5M | 1.318 |
| 19/07/2019 | 2,48% | 0,57 | 23,57 | 23,11 | 23,10 | 23,79 | 6M | 1.218 |
| 18/07/2019 | 1,55% | 0,35 | 23,00 | 22,77 | 22,77 | 23,55 | 8M | 1.562 |
| 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 |
Date,Open,High,Low,Close,Volume
13-Sep-19,23.14,23.32,22.75,22.76,1117138
12-Sep-19,23.30,23.42,22.98,22.98,1210440
11-Sep-19,22.32,23.30,22.32,23.30,2498506
10-Sep-19,22.65,23.02,22.33,22.39,3146906
09-Sep-19,22.86,23.04,22.60,22.94,1657931
06-Sep-19,23.00,23.18,22.70,22.85,1947230
05-Sep-19,23.20,23.49,22.85,22.93,2570177
04-Sep-19,23.38,23.97,23.12,23.15,2093435
03-Sep-19,23.57,23.92,23.02,23.21,2719220
02-Sep-19,24.20,24.20,23.42,23.57,4814474
30-Aug-19,23.15,24.50,22.83,24.50,6835168
29-Aug-19,23.12,23.49,22.83,23.00,2342981
28-Aug-19,22.65,23.47,22.20,23.10,1720768
27-Aug-19,22.70,22.73,22.05,22.59,1944626
26-Aug-19,23.63,23.70,22.15,22.36,2931887
23-Aug-19,24.84,24.84,23.50,23.50,4692914
22-Aug-19,23.40,24.90,22.99,24.90,6169398
21-Aug-19,23.18,23.41,22.61,23.29,2304776
20-Aug-19,22.45,22.88,22.00,22.88,4528637
19-Aug-19,23.04,23.29,22.11,22.54,2934638
16-Aug-19,23.24,23.82,22.50,22.71,4482712
15-Aug-19,24.32,24.58,22.95,23.23,7294891
14-Aug-19,24.57,25.00,23.88,24.20,4554658
13-Aug-19,24.96,25.34,24.51,24.60,5768241
12-Aug-19,24.25,25.06,23.85,24.96,10377658
09-Aug-19,23.87,24.36,23.59,24.31,7795746
08-Aug-19,23.00,23.80,23.00,23.80,6073428
07-Aug-19,23.23,23.32,22.71,22.90,3858986
06-Aug-19,23.58,23.58,23.15,23.20,3714550
05-Aug-19,23.28,23.42,22.91,23.37,3571792
02-Aug-19,23.31,23.69,22.10,23.30,5968061
01-Aug-19,23.55,23.92,23.10,23.30,5383284
31-Jul-19,23.45,23.79,23.10,23.53,4450257
30-Jul-19,23.58,23.60,23.26,23.40,2848792
29-Jul-19,23.01,23.32,22.99,23.32,1563687
26-Jul-19,22.61,23.03,22.31,23.01,3050869
25-Jul-19,23.20,23.40,22.06,22.55,5149070
24-Jul-19,23.23,23.44,22.95,23.20,1880094
23-Jul-19,23.06,23.54,22.85,23.11,2928115
22-Jul-19,23.70,24.00,22.96,22.96,5216088
19-Jul-19,23.11,23.79,23.10,23.57,5901111
18-Jul-19,22.77,23.55,22.77,23.00,8355360
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-19,17.37,17.40,17.20,17.36,2692895
18-Apr-19,17.37,17.50,17.19,17.23,2692895
17-Apr-19,17.24,17.38,17.01,17.38,2692895
16-Apr-19,17.32,17.60,17.10,17.14,2692895
15-Apr-19,17.52,17.60,17.12,17.35,2692895
12-Apr-19,18.04,18.09,17.35,17.35,2692895
11-Apr-19,18.06,18.25,17.80,18.02,2692895
10-Apr-19,18.36,18.36,17.90,17.90,2692895
09-Apr-19,18.30,18.39,18.05,18.19,2692895
08-Apr-19,18.34,18.50,18.22,18.28,2692895
05-Apr-19,18.02,18.36,18.01,18.17,2692895
04-Apr-19,18.45,18.45,17.90,17.95,2692895
03-Apr-19,17.39,17.62,17.30,17.41,2692895
02-Apr-19,17.18,17.34,16.98,17.24,2692895
01-Apr-19,17.21,17.38,16.95,17.00,2692895
29-Mar-19,17.40,17.68,16.72,16.98,2692895
28-Mar-19,16.77,17.40,16.60,17.40,2692895
27-Mar-19,17.12,17.30,16.75,16.75,2692895
26-Mar-19,17.11,17.30,17.01,17.15,2692895
25-Mar-19,17.29,17.50,17.01,17.01,2692895
22-Mar-19,17.58,17.78,17.10,17.10,2692895
21-Mar-19,18.08,18.18,17.52,17.80,2692895
20-Mar-19,18.16,18.28,17.74,18.00,2692895
19-Mar-19,18.00,18.40,18.00,18.09,2692895
18-Mar-19,17.69,18.19,17.54,17.91,2692895
15-Mar-19,17.41,17.81,17.34,17.50,2692895
14-Mar-19,17.40,17.61,17.24,17.34,2692895
13-Mar-19,17.39,17.50,17.05,17.40,2692895
12-Mar-19,17.27,17.39,17.05,17.26,2692895
11-Mar-19,17.21,17.44,17.10,17.10,2692895
08-Mar-19,17.24,17.28,16.95,17.15,2692895
07-Mar-19,17.41,17.42,17.14,17.23,2692895
06-Mar-19,17.84,17.84,17.13,17.42,2692895
*exoneração de responsabilidade