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
14/03/2025	0,28%	0,06	21,50	21,23	21,12	21,99	887K	228
13/03/2025	2,14%	0,45	21,44	20,98	20,98	21,44	222K	84
12/03/2025	0,19%	0,04	20,99	21,16	20,95	21,30	1M	526
11/03/2025	-0,76%	-0,16	20,95	21,11	20,94	21,21	1M	434
10/03/2025	-1,45%	-0,31	21,11	21,32	21,05	21,50	521K	131
07/03/2025	0,94%	0,20	21,42	21,28	20,40	21,42	2M	542
06/03/2025	-1,53%	-0,33	21,22	21,15	21,15	21,83	965K	355

05/03/2025	-0,92%	-0,20	21,55	21,35	20,90	21,60	527K	175
28/02/2025	-1,14%	-0,25	21,75	21,97	21,50	22,01	3M	482
27/02/2025	4,22%	0,89	22,00	21,56	21,31	22,28	2M	479
26/02/2025	0,19%	0,04	21,11	20,88	20,71	21,52	943K	191
25/02/2025	1,79%	0,37	21,07	20,75	20,67	21,18	597K	209
24/02/2025	-0,91%	-0,19	20,70	20,94	20,70	21,22	1M	525
21/02/2025	-1,00%	-0,21	20,89	21,04	20,49	21,11	579K	171
20/02/2025	-1,40%	-0,30	21,10	21,40	20,90	21,65	717K	157
19/02/2025	-0,47%	-0,10	21,40	21,24	21,24	21,70	551K	177
18/02/2025	-3,28%	-0,73	21,50	21,91	21,50	22,20	763K	286
17/02/2025	2,11%	0,46	22,23	21,76	21,76	22,40	2M	143
14/02/2025	3,13%	0,66	21,77	21,11	21,01	21,77	1M	300
13/02/2025	0,72%	0,15	21,11	20,87	20,87	21,15	540K	182
12/02/2025	0,53%	0,11	20,96	20,89	20,50	20,96	502K	129
11/02/2025	0,19%	0,04	20,85	20,59	20,59	21,26	923K	197
10/02/2025	0,53%	0,11	20,81	20,75	20,74	20,94	206K	62
07/02/2025	-1,52%	-0,32	20,70	21,10	20,67	21,10	611K	155
06/02/2025	2,84%	0,58	21,02	20,67	20,50	21,05	872K	192
05/02/2025	-2,53%	-0,53	20,44	20,81	20,44	20,98	1M	279
04/02/2025	0,38%	0,08	20,97	20,87	20,65	21,27	1M	311
03/02/2025	-0,24%	-0,05	20,89	20,65	20,31	21,10	1M	235
31/01/2025	1,65%	0,34	20,94	20,56	20,56	21,20	2M	408
30/01/2025	3,36%	0,67	20,60	20,13	20,13	21,18	2M	513
29/01/2025	-0,20%	-0,04	19,93	20,00	19,93	20,23	1M	255
28/01/2025	-0,55%	-0,11	19,97	20,10	19,97	20,16	234K	53
27/01/2025	0,05%	0,01	20,08	20,37	19,98	20,37	620K	125
24/01/2025	1,11%	0,22	20,07	20,06	19,95	20,08	390K	112
23/01/2025	-0,65%	-0,13	19,85	20,00	19,84	20,09	1M	427
22/01/2025	-0,10%	-0,02	19,98	19,99	19,90	20,10	260K	106
21/01/2025	0,76%	0,15	20,00	20,00	19,81	20,06	399K	161
20/01/2025	-1,24%	-0,25	19,85	20,12	19,85	20,20	516K	160
17/01/2025	0,60%	0,12	20,10	19,78	19,75	20,18	526K	215
16/01/2025	-0,60%	-0,12	19,98	20,20	19,88	20,20	520K	217
15/01/2025	0,40%	0,08	20,10	19,89	19,88	20,25	806K	218
14/01/2025	0,91%	0,18	20,02	19,85	19,68	20,25	1M	390
13/01/2025	-1,00%	-0,20	19,84	20,02	19,62	20,02	650K	200
10/01/2025	-4,11%	-0,86	20,04	20,75	20,02	20,85	1M	346
09/01/2025	-0,62%	-0,13	20,90	21,19	20,81	21,23	538K	138
08/01/2025	-2,19%	-0,47	21,03	21,30	20,78	21,38	1M	433
07/01/2025	6,86%	1,38	21,50	20,10	20,09	21,50	4M	584
06/01/2025	-0,64%	-0,13	20,12	20,88	20,12	20,88	587K	178
03/01/2025	-0,15%	-0,03	20,25	20,30	20,08	20,58	613K	227
02/01/2025	-2,12%	-0,44	20,28	20,51	20,01	20,70	996K	258
30/12/2024	-0,05%	-0,01	20,72	20,94	20,30	21,29	1M	428
27/12/2024	1,82%	0,37	20,73	20,38	20,38	20,75	208K	55
26/12/2024	-0,29%	-0,06	20,36	20,35	20,02	20,80	1M	317
23/12/2024	0,59%	0,12	20,42	20,34	20,11	20,89	2M	400
20/12/2024	2,78%	0,55	20,30	19,61	19,56	20,30	22M	479
19/12/2024	0,77%	0,15	19,75	19,69	19,31	19,86	1M	283
18/12/2024	-2,73%	-0,55	19,60	19,90	19,55	20,12	3M	496
17/12/2024	1,26%	0,25	20,15	19,92	19,71	20,22	2M	500
16/12/2024	-0,50%	-0,10	19,90	19,97	19,74	20,29	2M	354
13/12/2024	1,37%	0,27	20,00	19,70	19,70	20,39	2M	486
12/12/2024	-1,35%	-0,27	19,73	19,81	19,38	20,01	1M	574
11/12/2024	0,86%	0,17	20,00	20,00	19,70	20,18	2M	489
10/12/2024	-1,93%	-0,39	19,83	20,31	19,76	20,52	2M	605
09/12/2024	0,85%	0,17	20,22	20,22	20,07	20,80	2M	353
06/12/2024	0,25%	0,05	20,05	19,95	19,81	20,25	3M	646
05/12/2024	1,16%	0,23	20,00	19,98	19,80	20,86	2M	511
04/12/2024	-1,10%	-0,22	19,77	19,97	19,66	20,01	1M	279
03/12/2024	1,47%	0,29	19,99	19,70	19,41	19,99	1M	313
02/12/2024	-1,30%	-0,26	19,70	19,79	19,63	20,77	3M	790
29/11/2024	0,81%	0,16	19,96	20,10	19,25	20,10	2M	503
28/11/2024	-2,80%	-0,57	19,80	20,64	19,68	20,75	3M	819
27/11/2024	-0,54%	-0,11	20,37	20,77	20,10	21,15	15M	1.099
26/11/2024	-4,61%	-0,99	20,48	21,47	20,40	21,47	13M	1.368
25/11/2024	-2,59%	-0,57	21,47	22,00	21,33	22,14	5M	777
22/11/2024	2,13%	0,46	22,04	21,62	21,35	22,47	5M	1.156
21/11/2024	-4,09%	-0,92	21,58	22,22	21,58	23,06	2M	650
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	-	-	36,62	36,30	36,06	36,96	222K	33

Date,Open,High,Low,Close,Volume
14-Mar-25,21.23,21.99,21.12,21.50,887358
13-Mar-25,20.98,21.44,20.98,21.44,222439
12-Mar-25,21.16,21.30,20.95,20.99,1322133
11-Mar-25,21.11,21.21,20.94,20.95,1166629
10-Mar-25,21.32,21.50,21.05,21.11,521292
07-Mar-25,21.28,21.42,20.40,21.42,1779328
06-Mar-25,21.15,21.83,21.15,21.22,964963
05-Mar-25,21.35,21.60,20.90,21.55,526640
28-Feb-25,21.97,22.01,21.50,21.75,2744926
27-Feb-25,21.56,22.28,21.31,22.00,1523046
26-Feb-25,20.88,21.52,20.71,21.11,943165
25-Feb-25,20.75,21.18,20.67,21.07,596974
24-Feb-25,20.94,21.22,20.70,20.70,1352858
21-Feb-25,21.04,21.11,20.49,20.89,578934
20-Feb-25,21.40,21.65,20.90,21.10,716949
19-Feb-25,21.24,21.70,21.24,21.40,550713
18-Feb-25,21.91,22.20,21.50,21.50,762814
17-Feb-25,21.76,22.40,21.76,22.23,1781794
14-Feb-25,21.11,21.77,21.01,21.77,1473273
13-Feb-25,20.87,21.15,20.87,21.11,540207
12-Feb-25,20.89,20.96,20.50,20.96,501685
11-Feb-25,20.59,21.26,20.59,20.85,923433
10-Feb-25,20.75,20.94,20.74,20.81,206138
07-Feb-25,21.10,21.10,20.67,20.70,610670
06-Feb-25,20.67,21.05,20.50,21.02,871541
05-Feb-25,20.81,20.98,20.44,20.44,1053165
04-Feb-25,20.87,21.27,20.65,20.97,1081420
03-Feb-25,20.65,21.10,20.31,20.89,1090109
31-Jan-25,20.56,21.20,20.56,20.94,2117237
30-Jan-25,20.13,21.18,20.13,20.60,1799542
29-Jan-25,20.00,20.23,19.93,19.93,1000740
28-Jan-25,20.10,20.16,19.97,19.97,234200
27-Jan-25,20.37,20.37,19.98,20.08,620261
24-Jan-25,20.06,20.08,19.95,20.07,389896
23-Jan-25,20.00,20.09,19.84,19.85,1124660
22-Jan-25,19.99,20.10,19.90,19.98,259779
21-Jan-25,20.00,20.06,19.81,20.00,398801
20-Jan-25,20.12,20.20,19.85,19.85,515816
17-Jan-25,19.78,20.18,19.75,20.10,525601
16-Jan-25,20.20,20.20,19.88,19.98,519715
15-Jan-25,19.89,20.25,19.88,20.10,806098
14-Jan-25,19.85,20.25,19.68,20.02,1043900
13-Jan-25,20.02,20.02,19.62,19.84,650181
10-Jan-25,20.75,20.85,20.02,20.04,1009242
09-Jan-25,21.19,21.23,20.81,20.90,537994
08-Jan-25,21.30,21.38,20.78,21.03,1365506
07-Jan-25,20.10,21.50,20.09,21.50,3581321
06-Jan-25,20.88,20.88,20.12,20.12,587325
03-Jan-25,20.30,20.58,20.08,20.25,612793
02-Jan-25,20.51,20.70,20.01,20.28,996157
30-Dec-24,20.94,21.29,20.30,20.72,1485493
27-Dec-24,20.38,20.75,20.38,20.73,208055
26-Dec-24,20.35,20.80,20.02,20.36,1289988
23-Dec-24,20.34,20.89,20.11,20.42,1648427
20-Dec-24,19.61,20.30,19.56,20.30,21994361
19-Dec-24,19.69,19.86,19.31,19.75,1454737
18-Dec-24,19.90,20.12,19.55,19.60,3245677
17-Dec-24,19.92,20.22,19.71,20.15,2000628
16-Dec-24,19.97,20.29,19.74,19.90,2333440
13-Dec-24,19.70,20.39,19.70,20.00,2361829
12-Dec-24,19.81,20.01,19.38,19.73,1483466
11-Dec-24,20.00,20.18,19.70,20.00,2157722
10-Dec-24,20.31,20.52,19.76,19.83,2190661
09-Dec-24,20.22,20.80,20.07,20.22,2067689
06-Dec-24,19.95,20.25,19.81,20.05,2599789
05-Dec-24,19.98,20.86,19.80,20.00,2058986
04-Dec-24,19.97,20.01,19.66,19.77,1215598
03-Dec-24,19.70,19.99,19.41,19.99,1322680
02-Dec-24,19.79,20.77,19.63,19.70,3159277
29-Nov-24,20.10,20.10,19.25,19.96,1707506
28-Nov-24,20.64,20.75,19.68,19.80,3280195
27-Nov-24,20.77,21.15,20.10,20.37,15400437
26-Nov-24,21.47,21.47,20.40,20.48,12927470
25-Nov-24,22.00,22.14,21.33,21.47,5252500
22-Nov-24,21.62,22.47,21.35,22.04,4644644
21-Nov-24,22.22,23.06,21.58,21.58,2469317
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

*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