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 |
| 04/09/2026 | -1,51% | -0,38 | 24,71 | 25,00 | 24,71 | 25,12 | 9M | 2.638 |
| 03/09/2026 | -1,61% | -0,41 | 25,09 | 25,70 | 25,09 | 26,21 | 12M | 3.074 |
| 02/09/2026 | 4,68% | 1,14 | 25,50 | 24,45 | 24,27 | 25,70 | 13M | 2.959 |
| 01/09/2026 | -0,98% | -0,24 | 24,36 | 24,53 | 24,36 | 24,88 | 11M | 1.996 |
| 31/08/2026 | 2,12% | 0,51 | 24,60 | 24,12 | 24,12 | 24,70 | 12M | 2.998 |
| 28/08/2026 | 0,29% | 0,07 | 24,09 | 24,16 | 23,90 | 24,71 | 6M | 1.584 |
| 27/08/2026 | 0,42% | 0,10 | 24,02 | 23,69 | 23,69 | 24,30 | 5M | 1.315 |
| 26/08/2026 | 0,08% | 0,02 | 23,92 | 23,91 | 23,84 | 24,29 | 17M | 2.371 |
| 25/08/2026 | 1,70% | 0,40 | 23,90 | 23,51 | 23,37 | 24,06 | 9M | 2.134 |
| 24/08/2026 | 0,69% | 0,16 | 23,50 | 23,04 | 23,04 | 23,69 | 5M | 1.295 |
| 21/08/2026 | 2,82% | 0,64 | 23,34 | 22,73 | 22,73 | 23,44 | 9M | 2.298 |
| 20/08/2026 | -0,70% | -0,16 | 22,70 | 22,79 | 22,52 | 22,92 | 8M | 2.602 |
| 19/08/2026 | -0,35% | -0,08 | 22,86 | 23,89 | 22,76 | 23,89 | 14M | 2.677 |
| 18/08/2026 | -3,90% | -0,93 | 22,94 | 23,87 | 22,68 | 23,94 | 17M | 4.054 |
| 17/08/2026 | 1,62% | 0,38 | 23,87 | 23,49 | 23,35 | 23,95 | 10M | 1.804 |
| 14/08/2026 | -2,37% | -0,57 | 23,49 | 24,07 | 23,07 | 24,19 | 11M | 2.708 |
| 13/08/2026 | 1,82% | 0,43 | 24,06 | 23,63 | 23,48 | 24,48 | 12M | 2.613 |
| 12/08/2026 | 0,60% | 0,14 | 23,63 | 23,53 | 22,98 | 23,89 | 10M | 2.136 |
| 11/08/2026 | -4,51% | -1,11 | 23,49 | 24,60 | 23,20 | 24,67 | 13M | 2.990 |
| 10/08/2026 | -2,57% | -0,65 | 24,60 | 25,30 | 24,27 | 25,30 | 18M | 3.912 |
| 07/08/2026 | -0,16% | -0,04 | 25,25 | 25,00 | 24,14 | 25,51 | 31M | 4.890 |
| 06/08/2026 | -1,98% | -0,51 | 25,29 | 25,80 | 25,22 | 25,80 | 7M | 1.520 |
| 05/08/2026 | -0,23% | -0,06 | 25,80 | 26,20 | 25,73 | 26,54 | 7M | 1.897 |
| 04/08/2026 | 0,66% | 0,17 | 25,86 | 25,78 | 25,59 | 26,20 | 6M | 1.555 |
| 03/08/2026 | 1,02% | 0,26 | 25,69 | 25,55 | 25,46 | 25,81 | 25M | 2.192 |
| 31/07/2026 | -0,74% | -0,19 | 25,43 | 25,62 | 24,97 | 25,81 | 5M | 914 |
| 30/07/2026 | 2,23% | 0,56 | 25,62 | 25,08 | 24,94 | 25,62 | 5M | 1.415 |
| 29/07/2026 | -3,80% | -0,99 | 25,06 | 26,05 | 25,01 | 26,05 | 7M | 1.720 |
| 28/07/2026 | -0,04% | -0,01 | 26,05 | 26,48 | 25,88 | 26,71 | 4M | 895 |
| 27/07/2026 | 0,89% | 0,23 | 26,06 | 26,11 | 25,74 | 26,18 | 5M | 1.562 |
| 24/07/2026 | -1,37% | -0,36 | 25,83 | 26,19 | 25,82 | 26,37 | 6M | 1.264 |
| 23/07/2026 | -0,72% | -0,19 | 26,19 | 26,35 | 26,14 | 26,61 | 6M | 1.230 |
| 22/07/2026 | 1,89% | 0,49 | 26,38 | 26,16 | 25,86 | 26,58 | 8M | 1.441 |
| 21/07/2026 | -1,52% | -0,40 | 25,89 | 26,29 | 25,66 | 26,30 | 10M | 2.152 |
| 20/07/2026 | -0,23% | -0,06 | 26,29 | 26,35 | 26,17 | 26,83 | 8M | 1.558 |
| 17/07/2026 | -0,75% | -0,20 | 26,35 | 26,46 | 26,17 | 26,46 | 9M | 2.377 |
| 16/07/2026 | 1,65% | 0,43 | 26,55 | 26,12 | 25,87 | 26,63 | 23M | 2.943 |
| 15/07/2026 | 0,46% | 0,12 | 26,12 | 25,91 | 25,84 | 26,20 | 7M | 1.847 |
| 14/07/2026 | -0,42% | -0,11 | 26,00 | 26,11 | 25,88 | 26,24 | 8M | 1.888 |
| 13/07/2026 | -3,01% | -0,81 | 26,11 | 26,90 | 25,95 | 26,90 | 10M | 2.436 |
| 10/07/2026 | -0,37% | -0,10 | 26,92 | 27,29 | 26,52 | 27,55 | 10M | 2.343 |
| 09/07/2026 | 1,77% | 0,47 | 27,02 | 26,53 | 26,53 | 27,11 | 8M | 2.037 |
| 08/07/2026 | -1,52% | -0,41 | 26,55 | 26,96 | 26,20 | 26,96 | 14M | 3.738 |
| 07/07/2026 | -1,21% | -0,33 | 26,96 | 27,27 | 26,85 | 27,36 | 9M | 1.929 |
| 06/07/2026 | -3,57% | -1,01 | 27,29 | 28,20 | 27,18 | 28,20 | 7M | 1.759 |
| 03/07/2026 | 0,46% | 0,13 | 28,30 | 28,20 | 28,10 | 28,70 | 9M | 1.791 |
| 02/07/2026 | 0,61% | 0,17 | 28,17 | 28,26 | 27,89 | 28,45 | 13M | 2.966 |
| 01/07/2026 | 0,90% | 0,25 | 28,00 | 27,70 | 27,25 | 28,33 | 15M | 2.813 |
| 30/06/2026 | 0,98% | 0,27 | 27,75 | 27,25 | 27,09 | 27,83 | 17M | 3.366 |
| 29/06/2026 | -1,22% | -0,34 | 27,48 | 27,92 | 27,33 | 27,92 | 5M | 1.277 |
| 26/06/2026 | 0,91% | 0,25 | 27,82 | 27,60 | 27,42 | 27,98 | 10M | 2.088 |
| 25/06/2026 | 0,99% | 0,27 | 27,57 | 27,44 | 27,15 | 27,92 | 15M | 2.763 |
| 24/06/2026 | 0,29% | 0,08 | 27,30 | 27,07 | 26,96 | 27,39 | 10M | 2.145 |
| 23/06/2026 | -0,80% | -0,22 | 27,22 | 27,39 | 27,08 | 27,62 | 9M | 1.989 |
| 22/06/2026 | 2,69% | 0,72 | 27,44 | 26,76 | 26,76 | 27,44 | 13M | 2.731 |
| 19/06/2026 | -0,30% | -0,08 | 26,72 | 27,03 | 26,68 | 27,14 | 18M | 1.472 |
| 18/06/2026 | 0,15% | 0,04 | 26,80 | 26,80 | 26,80 | 27,59 | 14M | 3.406 |
| 17/06/2026 | -1,00% | -0,27 | 26,76 | 27,22 | 26,69 | 27,42 | 25M | 3.934 |
| 16/06/2026 | 0,48% | 0,13 | 27,03 | 27,00 | 26,47 | 27,30 | 28M | 2.415 |
| 15/06/2026 | -1,03% | -0,28 | 26,90 | 27,26 | 26,90 | 28,04 | 16M | 2.730 |
| 12/06/2026 | -8,48% | -2,52 | 27,18 | 26,49 | 26,10 | 27,80 | 49M | 6.697 |
| 11/06/2026 | 2,80% | 0,81 | 29,70 | 29,09 | 28,93 | 30,00 | 43M | 7.822 |
| 10/06/2026 | -2,40% | -0,71 | 28,89 | 29,79 | 28,82 | 29,97 | 46M | 5.854 |
| 09/06/2026 | - | - | 29,60 | 30,89 | 29,55 | 30,99 | 106M | 8.257 |
Date,Open,High,Low,Close,Volume
04-Sep-26,25.00,25.12,24.71,24.71,9257766
03-Sep-26,25.70,26.21,25.09,25.09,12204661
02-Sep-26,24.45,25.70,24.27,25.50,13235185
01-Sep-26,24.53,24.88,24.36,24.36,10594376
31-Aug-26,24.12,24.70,24.12,24.60,12376056
28-Aug-26,24.16,24.71,23.90,24.09,6491001
27-Aug-26,23.69,24.30,23.69,24.02,4643062
26-Aug-26,23.91,24.29,23.84,23.92,17394823
25-Aug-26,23.51,24.06,23.37,23.90,9174462
24-Aug-26,23.04,23.69,23.04,23.50,4538591
21-Aug-26,22.73,23.44,22.73,23.34,8842097
20-Aug-26,22.79,22.92,22.52,22.70,8076275
19-Aug-26,23.89,23.89,22.76,22.86,13590522
18-Aug-26,23.87,23.94,22.68,22.94,17491157
17-Aug-26,23.49,23.95,23.35,23.87,9567540
14-Aug-26,24.07,24.19,23.07,23.49,10724119
13-Aug-26,23.63,24.48,23.48,24.06,11851699
12-Aug-26,23.53,23.89,22.98,23.63,9630105
11-Aug-26,24.60,24.67,23.20,23.49,13342185
10-Aug-26,25.30,25.30,24.27,24.60,18217255
07-Aug-26,25.00,25.51,24.14,25.25,30625657
06-Aug-26,25.80,25.80,25.22,25.29,6899753
05-Aug-26,26.20,26.54,25.73,25.80,6876172
04-Aug-26,25.78,26.20,25.59,25.86,5932724
03-Aug-26,25.55,25.81,25.46,25.69,24527128
31-Jul-26,25.62,25.81,24.97,25.43,4601131
30-Jul-26,25.08,25.62,24.94,25.62,4725728
29-Jul-26,26.05,26.05,25.01,25.06,6951817
28-Jul-26,26.48,26.71,25.88,26.05,3968830
27-Jul-26,26.11,26.18,25.74,26.06,5267110
24-Jul-26,26.19,26.37,25.82,25.83,5736939
23-Jul-26,26.35,26.61,26.14,26.19,5989269
22-Jul-26,26.16,26.58,25.86,26.38,8296954
21-Jul-26,26.29,26.30,25.66,25.89,10385237
20-Jul-26,26.35,26.83,26.17,26.29,8182128
17-Jul-26,26.46,26.46,26.17,26.35,8815103
16-Jul-26,26.12,26.63,25.87,26.55,23107056
15-Jul-26,25.91,26.20,25.84,26.12,7442042
14-Jul-26,26.11,26.24,25.88,26.00,7929800
13-Jul-26,26.90,26.90,25.95,26.11,9936814
10-Jul-26,27.29,27.55,26.52,26.92,9780289
09-Jul-26,26.53,27.11,26.53,27.02,8070064
08-Jul-26,26.96,26.96,26.20,26.55,14286719
07-Jul-26,27.27,27.36,26.85,26.96,9405569
06-Jul-26,28.20,28.20,27.18,27.29,6973606
03-Jul-26,28.20,28.70,28.10,28.30,8592300
02-Jul-26,28.26,28.45,27.89,28.17,13167341
01-Jul-26,27.70,28.33,27.25,28.00,15460038
30-Jun-26,27.25,27.83,27.09,27.75,17377063
29-Jun-26,27.92,27.92,27.33,27.48,4964075
26-Jun-26,27.60,27.98,27.42,27.82,9785011
25-Jun-26,27.44,27.92,27.15,27.57,15096774
24-Jun-26,27.07,27.39,26.96,27.30,10417630
23-Jun-26,27.39,27.62,27.08,27.22,8549112
22-Jun-26,26.76,27.44,26.76,27.44,13090754
19-Jun-26,27.03,27.14,26.68,26.72,18031991
18-Jun-26,26.80,27.59,26.80,26.80,13798172
17-Jun-26,27.22,27.42,26.69,26.76,25384663
16-Jun-26,27.00,27.30,26.47,27.03,27832100
15-Jun-26,27.26,28.04,26.90,26.90,15885373
12-Jun-26,26.49,27.80,26.10,27.18,49102405
11-Jun-26,29.09,30.00,28.93,29.70,43239625
10-Jun-26,29.79,29.97,28.82,28.89,46245769
09-Jun-26,30.89,30.99,29.55,29.60,106493308
*exoneração de responsabilidade e termos de uso