Cotação atual, histórico e gráfico do papel: LOGN3

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 LOGN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,88%	-0,43	22,50	23,01	22,09	23,08	2M	525
18/11/2024	-2,88%	-0,68	22,93	24,18	22,93	24,18	2M	540
14/11/2024	0,43%	0,10	23,61	23,80	23,60	24,39	2M	237
13/11/2024	-8,49%	-2,18	23,51	25,48	23,51	25,91	3M	653
12/11/2024	2,80%	0,70	25,69	25,15	24,50	25,69	841K	155
11/11/2024	1,13%	0,28	24,99	24,70	24,51	25,97	2M	394
08/11/2024	0,86%	0,21	24,71	24,40	24,36	25,20	1M	200

07/11/2024	-2,82%	-0,71	24,50	25,37	24,50	25,50	3M	294
06/11/2024	0,12%	0,03	25,21	25,02	24,72	25,49	4M	520
05/11/2024	0,24%	0,06	25,18	25,02	25,00	25,74	2M	324
04/11/2024	-3,24%	-0,84	25,12	25,99	25,12	26,20	804K	235
01/11/2024	-1,78%	-0,47	25,96	26,08	24,48	26,08	1M	450
31/10/2024	5,64%	1,41	26,43	25,40	25,40	26,43	478K	126
30/10/2024	-2,83%	-0,73	25,02	25,97	25,02	26,44	1M	272
29/10/2024	-5,30%	-1,44	25,75	27,29	25,42	27,44	868K	249
28/10/2024	4,22%	1,10	27,19	26,79	26,33	27,47	497K	143
25/10/2024	-1,06%	-0,28	26,09	26,37	26,09	26,62	256K	66
24/10/2024	6,07%	1,51	26,37	24,90	24,81	26,37	929K	239
23/10/2024	-11,21%	-3,14	24,86	27,85	24,86	28,55	3M	657
22/10/2024	-2,78%	-0,80	28,00	28,55	28,00	29,19	645K	150
21/10/2024	-5,57%	-1,70	28,80	30,00	28,52	30,18	1M	282
18/10/2024	0,73%	0,22	30,50	30,05	29,60	30,50	499K	134
17/10/2024	-2,79%	-0,87	30,28	30,50	29,52	30,71	593K	171
16/10/2024	7,23%	2,10	31,15	28,90	28,88	31,15	1M	296
15/10/2024	-6,86%	-2,14	29,05	30,94	28,99	31,60	2M	372
14/10/2024	3,52%	1,06	31,19	30,02	30,02	31,72	598K	155
11/10/2024	-3,58%	-1,12	30,13	31,38	30,13	31,99	895K	211
10/10/2024	-0,98%	-0,31	31,25	31,58	31,25	32,10	764K	166
09/10/2024	-3,63%	-1,19	31,56	32,58	31,56	32,85	821K	92
08/10/2024	-0,21%	-0,07	32,75	32,71	32,71	34,19	830K	176
07/10/2024	-5,93%	-2,07	32,82	34,47	32,65	35,00	1M	294
04/10/2024	2,92%	0,99	34,89	32,55	32,55	34,89	384K	86
03/10/2024	5,90%	1,89	33,90	32,18	32,00	33,90	298K	67
02/10/2024	0,79%	0,25	32,01	31,78	31,78	32,70	2M	43
01/10/2024	-6,59%	-2,24	31,76	33,58	31,76	33,70	384K	94
30/09/2024	1,49%	0,50	34,00	33,50	33,41	34,48	464K	86
27/09/2024	-1,47%	-0,50	33,50	34,00	33,50	34,10	61K	15
26/09/2024	1,49%	0,50	34,00	33,71	33,48	34,50	643K	86
25/09/2024	-4,45%	-1,56	33,50	35,00	33,50	35,56	319K	59
24/09/2024	-0,14%	-0,05	35,06	35,16	35,06	35,56	85K	19
23/09/2024	-2,47%	-0,89	35,11	35,66	35,11	35,98	167K	41
20/09/2024	-0,36%	-0,13	36,00	35,48	35,04	36,00	590K	117
19/09/2024	0,36%	0,13	36,13	36,00	35,00	36,13	309K	64
18/09/2024	1,75%	0,62	36,00	35,55	35,39	36,00	175K	38
17/09/2024	-0,34%	-0,12	35,38	35,96	35,38	35,96	348K	64
16/09/2024	-6,48%	-2,46	35,50	37,97	35,50	37,97	829K	161
13/09/2024	6,27%	2,24	37,96	36,46	35,77	37,96	595K	109
12/09/2024	1,25%	0,44	35,72	35,45	35,44	35,95	164K	30
11/09/2024	-3,34%	-1,22	35,28	36,49	35,28	36,49	749K	23
10/09/2024	2,10%	0,75	36,50	36,04	35,57	36,50	245K	47
09/09/2024	-0,86%	-0,31	35,75	36,00	35,31	36,91	392K	85
06/09/2024	-1,15%	-0,42	36,06	36,00	36,00	36,47	137K	28
05/09/2024	0,50%	0,18	36,48	36,12	35,90	36,49	170K	42
04/09/2024	0,83%	0,30	36,30	35,91	35,72	36,61	264K	42
03/09/2024	-0,50%	-0,18	36,00	36,01	35,01	36,01	607K	132
02/09/2024	3,34%	1,17	36,18	35,33	35,11	36,18	545K	108
30/08/2024	-4,40%	-1,61	35,01	36,58	35,00	36,58	684K	127
29/08/2024	0,88%	0,32	36,62	36,30	36,06	36,96	222K	33
28/08/2024	-0,55%	-0,20	36,30	36,45	36,30	36,47	149K	32
27/08/2024	-1,59%	-0,59	36,50	36,91	36,50	36,91	246K	40
26/08/2024	1,42%	0,52	37,09	36,21	36,20	37,12	536K	67
23/08/2024	0,88%	0,32	36,57	36,66	36,57	36,89	99K	20
22/08/2024	-5,84%	-2,25	36,25	37,71	36,25	37,71	448K	95
21/08/2024	0,00%	0,00	38,50	38,35	36,76	38,50	818K	159
20/08/2024	6,71%	2,42	38,50	35,63	35,23	38,50	770K	136
19/08/2024	-0,55%	-0,20	36,08	36,74	35,75	36,74	213K	48
16/08/2024	1,09%	0,39	36,28	35,70	35,66	36,28	412K	82
15/08/2024	0,20%	0,07	35,89	36,71	35,53	36,71	267K	60
14/08/2024	-0,14%	-0,05	35,82	36,21	35,54	36,21	481K	84
13/08/2024	-0,91%	-0,33	35,87	36,01	35,83	36,58	217K	47
12/08/2024	3,19%	1,12	36,20	35,49	35,20	36,32	556K	117
09/08/2024	-4,54%	-1,67	35,08	37,17	34,82	37,17	660K	94
08/08/2024	-4,94%	-1,91	36,75	38,62	36,72	38,62	575K	96
07/08/2024	6,97%	2,52	38,66	37,40	36,37	38,66	531K	105
06/08/2024	-0,82%	-0,30	36,14	37,32	35,87	37,32	239K	58
05/08/2024	0,11%	0,04	36,44	35,90	34,72	36,77	471K	108
02/08/2024	1,25%	0,45	36,40	36,43	35,67	37,05	250K	53
01/08/2024	-3,93%	-1,47	35,95	37,21	35,46	38,16	1M	284
31/07/2024	4,09%	1,47	37,42	36,47	36,05	37,77	516K	97
30/07/2024	-1,24%	-0,45	35,95	36,87	35,78	36,92	526K	126
29/07/2024	-4,84%	-1,85	36,40	38,94	36,40	38,94	436K	97
26/07/2024	3,04%	1,13	38,25	37,50	37,25	38,25	147K	33
25/07/2024	-2,95%	-1,13	37,12	37,38	37,12	37,97	827K	160
24/07/2024	-3,41%	-1,35	38,25	39,41	37,64	39,83	1M	252
23/07/2024	-4,00%	-1,65	39,60	40,63	39,60	40,84	1M	111
22/07/2024	2,36%	0,95	41,25	39,25	39,25	41,25	1M	194
19/07/2024	-1,13%	-0,46	40,30	40,79	39,52	41,02	1M	112
18/07/2024	-2,25%	-0,94	40,76	41,03	40,50	41,47	794K	150
17/07/2024	0,36%	0,15	41,70	41,29	41,29	41,70	357K	61
16/07/2024	0,22%	0,09	41,55	41,49	41,10	41,69	281K	57
15/07/2024	-0,55%	-0,23	41,46	41,33	40,74	41,69	760K	112
12/07/2024	0,58%	0,24	41,69	41,71	41,55	42,37	586K	121
11/07/2024	1,25%	0,51	41,45	41,62	41,45	42,59	669K	139
10/07/2024	-3,53%	-1,50	40,94	42,63	40,94	43,46	877K	162
09/07/2024	2,88%	1,19	42,44	40,12	39,65	42,63	1M	118
08/07/2024	3,44%	1,37	41,25	39,81	39,60	41,43	3M	196
05/07/2024	2,26%	0,88	39,88	38,99	38,54	39,88	927K	160
04/07/2024	1,64%	0,63	39,00	37,97	37,97	39,00	333K	51
03/07/2024	3,90%	1,44	38,37	37,24	37,24	38,72	776K	152
02/07/2024	2,55%	0,92	36,93	36,00	35,70	37,59	1M	253
01/07/2024	0,73%	0,26	36,01	35,20	34,89	36,84	1M	315
28/06/2024	-0,03%	-0,01	35,75	35,86	34,79	36,29	825K	164
27/06/2024	0,73%	0,26	35,76	35,80	35,66	36,33	503K	100
26/06/2024	-2,58%	-0,94	35,50	36,39	35,50	36,42	954K	202
25/06/2024	0,39%	0,14	36,44	35,92	35,92	36,91	338K	73
24/06/2024	3,71%	1,30	36,30	34,99	34,99	36,49	811K	142
21/06/2024	0,57%	0,20	35,00	34,64	34,64	36,05	2M	149
20/06/2024	0,14%	0,05	34,80	35,11	34,18	35,62	2M	359
19/06/2024	0,00%	0,00	34,75	35,16	34,61	35,18	790K	162
18/06/2024	0,00%	0,00	34,75	34,95	34,75	35,94	827K	140
17/06/2024	-2,69%	-0,96	34,75	35,50	34,75	35,59	878K	205
14/06/2024	1,08%	0,38	35,71	35,38	35,30	36,41	1M	160
13/06/2024	-2,67%	-0,97	35,33	36,90	35,33	36,90	359K	89
12/06/2024	-1,36%	-0,50	36,30	36,31	35,74	37,77	2M	348
11/06/2024	4,40%	1,55	36,80	35,54	35,54	36,80	751K	140
10/06/2024	-1,54%	-0,55	35,25	36,47	35,20	36,52	2M	387
07/06/2024	-4,96%	-1,87	35,80	36,73	35,36	37,22	901K	183
06/06/2024	7,48%	2,62	37,67	35,43	35,41	37,67	588K	114
05/06/2024	0,46%	0,16	35,05	35,00	34,63	35,76	818K	199
04/06/2024	0,40%	0,14	34,89	35,28	34,51	35,29	2M	439
03/06/2024	-2,52%	-0,90	34,75	36,27	34,67	36,33	1M	289
31/05/2024	-2,97%	-1,09	35,65	35,72	35,60	36,94	658K	150
29/05/2024	0,66%	0,24	36,74	36,63	35,77	36,74	619K	145
28/05/2024	-2,80%	-1,05	36,50	38,09	36,07	38,57	1M	227
27/05/2024	-1,83%	-0,70	37,55	38,40	37,55	38,52	1M	197
24/05/2024	-0,03%	-0,01	38,25	38,49	38,24	38,77	591K	105
23/05/2024	-0,62%	-0,24	38,26	38,61	38,26	38,96	356K	80
22/05/2024	-0,70%	-0,27	38,50	38,78	38,50	39,11	352K	77
21/05/2024	-0,23%	-0,09	38,77	39,08	38,62	39,29	429K	78
20/05/2024	-1,60%	-0,63	38,86	39,21	38,71	39,73	292K	57
17/05/2024	1,91%	0,74	39,49	39,06	38,36	39,49	514K	91
16/05/2024	-0,84%	-0,33	38,75	38,93	38,75	39,52	448K	83
15/05/2024	-1,04%	-0,41	39,08	38,85	38,33	39,77	836K	149
14/05/2024	-	-	39,49	39,03	38,10	40,22	1M	278

Date,Open,High,Low,Close,Volume
19-Nov-24,23.01,23.08,22.09,22.50,2165748
18-Nov-24,24.18,24.18,22.93,22.93,2265867
14-Nov-24,23.80,24.39,23.60,23.61,1567472
13-Nov-24,25.48,25.91,23.51,23.51,3497606
12-Nov-24,25.15,25.69,24.50,25.69,841063
11-Nov-24,24.70,25.97,24.51,24.99,2311556
08-Nov-24,24.40,25.20,24.36,24.71,1380228
07-Nov-24,25.37,25.50,24.50,24.50,2716764
06-Nov-24,25.02,25.49,24.72,25.21,3642377
05-Nov-24,25.02,25.74,25.00,25.18,1571007
04-Nov-24,25.99,26.20,25.12,25.12,804353
01-Nov-24,26.08,26.08,24.48,25.96,1389608
31-Oct-24,25.40,26.43,25.40,26.43,477535
30-Oct-24,25.97,26.44,25.02,25.02,1110900
29-Oct-24,27.29,27.44,25.42,25.75,868061
28-Oct-24,26.79,27.47,26.33,27.19,496641
25-Oct-24,26.37,26.62,26.09,26.09,255536
24-Oct-24,24.90,26.37,24.81,26.37,928581
23-Oct-24,27.85,28.55,24.86,24.86,2824414
22-Oct-24,28.55,29.19,28.00,28.00,645288
21-Oct-24,30.00,30.18,28.52,28.80,1124664
18-Oct-24,30.05,30.50,29.60,30.50,498854
17-Oct-24,30.50,30.71,29.52,30.28,593073
16-Oct-24,28.90,31.15,28.88,31.15,1490662
15-Oct-24,30.94,31.60,28.99,29.05,1506186
14-Oct-24,30.02,31.72,30.02,31.19,597731
11-Oct-24,31.38,31.99,30.13,30.13,895218
10-Oct-24,31.58,32.10,31.25,31.25,763589
09-Oct-24,32.58,32.85,31.56,31.56,820741
08-Oct-24,32.71,34.19,32.71,32.75,829553
07-Oct-24,34.47,35.00,32.65,32.82,1238054
04-Oct-24,32.55,34.89,32.55,34.89,383534
03-Oct-24,32.18,33.90,32.00,33.90,297622
02-Oct-24,31.78,32.70,31.78,32.01,2288972
01-Oct-24,33.58,33.70,31.76,31.76,384255
30-Sep-24,33.50,34.48,33.41,34.00,464135
27-Sep-24,34.00,34.10,33.50,33.50,60841
26-Sep-24,33.71,34.50,33.48,34.00,643088
25-Sep-24,35.00,35.56,33.50,33.50,319057
24-Sep-24,35.16,35.56,35.06,35.06,84850
23-Sep-24,35.66,35.98,35.11,35.11,166776
20-Sep-24,35.48,36.00,35.04,36.00,589594
19-Sep-24,36.00,36.13,35.00,36.13,309246
18-Sep-24,35.55,36.00,35.39,36.00,174841
17-Sep-24,35.96,35.96,35.38,35.38,348127
16-Sep-24,37.97,37.97,35.50,35.50,829385
13-Sep-24,36.46,37.96,35.77,37.96,594712
12-Sep-24,35.45,35.95,35.44,35.72,164062
11-Sep-24,36.49,36.49,35.28,35.28,749474
10-Sep-24,36.04,36.50,35.57,36.50,245135
09-Sep-24,36.00,36.91,35.31,35.75,391790
06-Sep-24,36.00,36.47,36.00,36.06,137185
05-Sep-24,36.12,36.49,35.90,36.48,169973
04-Sep-24,35.91,36.61,35.72,36.30,263672
03-Sep-24,36.01,36.01,35.01,36.00,606989
02-Sep-24,35.33,36.18,35.11,36.18,544827
30-Aug-24,36.58,36.58,35.00,35.01,683680
29-Aug-24,36.30,36.96,36.06,36.62,221915
28-Aug-24,36.45,36.47,36.30,36.30,149158
27-Aug-24,36.91,36.91,36.50,36.50,245530
26-Aug-24,36.21,37.12,36.20,37.09,536437
23-Aug-24,36.66,36.89,36.57,36.57,99013
22-Aug-24,37.71,37.71,36.25,36.25,448320
21-Aug-24,38.35,38.50,36.76,38.50,817621
20-Aug-24,35.63,38.50,35.23,38.50,769629
19-Aug-24,36.74,36.74,35.75,36.08,212811
16-Aug-24,35.70,36.28,35.66,36.28,412191
15-Aug-24,36.71,36.71,35.53,35.89,266580
14-Aug-24,36.21,36.21,35.54,35.82,481240
13-Aug-24,36.01,36.58,35.83,35.87,216830
12-Aug-24,35.49,36.32,35.20,36.20,556077
09-Aug-24,37.17,37.17,34.82,35.08,659572
08-Aug-24,38.62,38.62,36.72,36.75,574722
07-Aug-24,37.40,38.66,36.37,38.66,531202
06-Aug-24,37.32,37.32,35.87,36.14,238579
05-Aug-24,35.90,36.77,34.72,36.44,470943
02-Aug-24,36.43,37.05,35.67,36.40,249835
01-Aug-24,37.21,38.16,35.46,35.95,1397652
31-Jul-24,36.47,37.77,36.05,37.42,515816
30-Jul-24,36.87,36.92,35.78,35.95,526260
29-Jul-24,38.94,38.94,36.40,36.40,435655
26-Jul-24,37.50,38.25,37.25,38.25,147287
25-Jul-24,37.38,37.97,37.12,37.12,827382
24-Jul-24,39.41,39.83,37.64,38.25,1245492
23-Jul-24,40.63,40.84,39.60,39.60,1036738
22-Jul-24,39.25,41.25,39.25,41.25,1009082
19-Jul-24,40.79,41.02,39.52,40.30,1422790
18-Jul-24,41.03,41.47,40.50,40.76,793841
17-Jul-24,41.29,41.70,41.29,41.70,357057
16-Jul-24,41.49,41.69,41.10,41.55,281404
15-Jul-24,41.33,41.69,40.74,41.46,760482
12-Jul-24,41.71,42.37,41.55,41.69,586315
11-Jul-24,41.62,42.59,41.45,41.45,668550
10-Jul-24,42.63,43.46,40.94,40.94,876823
09-Jul-24,40.12,42.63,39.65,42.44,1171351
08-Jul-24,39.81,41.43,39.60,41.25,3261944
05-Jul-24,38.99,39.88,38.54,39.88,926744
04-Jul-24,37.97,39.00,37.97,39.00,332969
03-Jul-24,37.24,38.72,37.24,38.37,775998
02-Jul-24,36.00,37.59,35.70,36.93,1461348
01-Jul-24,35.20,36.84,34.89,36.01,1225571
28-Jun-24,35.86,36.29,34.79,35.75,825198
27-Jun-24,35.80,36.33,35.66,35.76,502694
26-Jun-24,36.39,36.42,35.50,35.50,953786
25-Jun-24,35.92,36.91,35.92,36.44,338101
24-Jun-24,34.99,36.49,34.99,36.30,810583
21-Jun-24,34.64,36.05,34.64,35.00,1841818
20-Jun-24,35.11,35.62,34.18,34.80,1749348
19-Jun-24,35.16,35.18,34.61,34.75,790023
18-Jun-24,34.95,35.94,34.75,34.75,827391
17-Jun-24,35.50,35.59,34.75,34.75,878323
14-Jun-24,35.38,36.41,35.30,35.71,1378427
13-Jun-24,36.90,36.90,35.33,35.33,359449
12-Jun-24,36.31,37.77,35.74,36.30,2097558
11-Jun-24,35.54,36.80,35.54,36.80,751336
10-Jun-24,36.47,36.52,35.20,35.25,2121725
07-Jun-24,36.73,37.22,35.36,35.80,900715
06-Jun-24,35.43,37.67,35.41,37.67,588018
05-Jun-24,35.00,35.76,34.63,35.05,817900
04-Jun-24,35.28,35.29,34.51,34.89,1942619
03-Jun-24,36.27,36.33,34.67,34.75,1292574
31-May-24,35.72,36.94,35.60,35.65,658051
29-May-24,36.63,36.74,35.77,36.74,618565
28-May-24,38.09,38.57,36.07,36.50,1003490
27-May-24,38.40,38.52,37.55,37.55,1023872
24-May-24,38.49,38.77,38.24,38.25,591180
23-May-24,38.61,38.96,38.26,38.26,355740
22-May-24,38.78,39.11,38.50,38.50,352258
21-May-24,39.08,39.29,38.62,38.77,428603
20-May-24,39.21,39.73,38.71,38.86,292448
17-May-24,39.06,39.49,38.36,39.49,514500
16-May-24,38.93,39.52,38.75,38.75,447900
15-May-24,38.85,39.77,38.33,39.08,835814
14-May-24,39.03,40.22,38.10,39.49,1461347

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LOGN3