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
24/07/2026	-0,18%	-0,05	27,85	27,74	27,63	27,85	100K	25
23/07/2026	0,00%	0,00	27,90	27,71	27,70	27,90	36K	10
22/07/2026	0,18%	0,05	27,90	28,05	27,90	28,05	112K	23
21/07/2026	-0,21%	-0,06	27,85	28,00	27,75	28,01	287K	27
20/07/2026	-0,14%	-0,04	27,91	27,93	27,90	28,12	240K	15
17/07/2026	0,00%	0,00	27,95	28,28	27,95	28,34	194K	42
16/07/2026	0,18%	0,05	27,95	28,00	27,90	28,08	115K	19
15/07/2026	-0,36%	-0,10	27,90	28,02	27,90	28,02	120K	17
14/07/2026	0,36%	0,10	28,00	27,99	27,90	28,09	860K	61
13/07/2026	-0,36%	-0,10	27,90	27,54	27,54	28,00	502K	23
10/07/2026	3,67%	0,99	28,00	27,25	27,09	28,00	4M	245
09/07/2026	-1,24%	-0,34	27,01	27,29	27,01	27,51	550K	66
08/07/2026	-0,55%	-0,15	27,35	27,40	27,16	27,41	96K	31
07/07/2026	-0,54%	-0,15	27,50	27,66	27,50	27,66	74K	17
06/07/2026	-0,72%	-0,20	27,65	27,79	27,65	27,85	108K	31
03/07/2026	-0,32%	-0,09	27,85	28,02	27,44	28,11	647K	122
02/07/2026	3,52%	0,95	27,94	27,05	26,93	27,94	698K	155
01/07/2026	-0,59%	-0,16	26,99	27,08	26,91	27,30	84K	23
30/06/2026	0,00%	0,00	27,15	27,22	26,74	27,50	612K	148
29/06/2026	-0,88%	-0,24	27,15	27,39	26,82	27,87	416K	87
26/06/2026	2,78%	0,74	27,39	26,78	26,78	27,39	187K	47
25/06/2026	0,57%	0,15	26,65	26,68	26,50	26,83	109K	30
24/06/2026	-0,93%	-0,25	26,50	26,96	26,50	27,00	88K	27
23/06/2026	0,00%	0,00	26,75	26,53	26,53	27,03	113K	33
22/06/2026	-0,67%	-0,18	26,75	27,08	26,75	27,44	286K	80
19/06/2026	0,49%	0,13	26,93	26,72	26,41	27,80	840K	203
18/06/2026	-0,74%	-0,20	26,80	27,23	26,53	27,23	319K	65
17/06/2026	-3,40%	-0,95	27,00	28,26	27,00	28,26	1M	175
16/06/2026	-0,71%	-0,20	27,95	28,34	27,84	28,34	470K	94
15/06/2026	0,00%	0,00	28,15	28,58	28,15	28,58	314K	76
12/06/2026	-0,71%	-0,20	28,15	29,01	28,15	29,01	258K	63
11/06/2026	0,89%	0,25	28,35	28,42	27,91	28,95	371K	93
10/06/2026	-0,53%	-0,15	28,10	28,83	27,52	28,84	622K	130
09/06/2026	0,00%	0,00	28,25	28,56	28,25	28,84	376K	92
08/06/2026	-0,88%	-0,25	28,25	28,55	28,00	28,63	378K	97
05/06/2026	0,18%	0,05	28,50	28,37	27,50	28,55	964K	202
03/06/2026	-0,70%	-0,20	28,45	28,65	27,33	28,65	786K	164
02/06/2026	-4,75%	-1,43	28,65	30,36	28,40	30,36	1M	224
01/06/2026	1,11%	0,33	30,08	30,18	29,80	30,18	284K	55
29/05/2026	-1,23%	-0,37	29,75	30,20	29,59	30,20	355K	93
28/05/2026	1,41%	0,42	30,12	29,94	29,78	30,18	239K	73
27/05/2026	-0,34%	-0,10	29,70	30,05	29,70	30,36	516K	129
26/05/2026	-0,33%	-0,10	29,80	30,04	29,69	30,78	1M	255
25/05/2026	0,17%	0,05	29,90	30,22	29,52	30,77	253K	67
22/05/2026	-0,50%	-0,15	29,85	30,07	29,65	30,71	868K	171
21/05/2026	0,00%	0,00	30,00	30,01	29,89	30,87	139K	35
20/05/2026	0,00%	0,00	30,00	30,71	30,00	30,74	530K	111
19/05/2026	-1,64%	-0,50	30,00	30,50	30,00	30,50	277K	77
18/05/2026	0,00%	0,00	30,50	30,50	30,50	31,11	187K	35
15/05/2026	-1,61%	-0,50	30,50	31,69	30,44	31,69	450K	63
14/05/2026	0,49%	0,15	31,00	31,21	30,34	31,45	1M	284
13/05/2026	-2,50%	-0,79	30,85	31,59	30,85	31,67	548K	129
12/05/2026	3,36%	1,03	31,64	30,79	30,28	31,65	348K	91
11/05/2026	1,16%	0,35	30,61	29,54	29,54	31,69	328K	79
08/05/2026	-0,79%	-0,24	30,26	30,40	30,01	31,78	717K	169
07/05/2026	-1,61%	-0,50	30,50	31,83	30,50	31,83	491K	118
06/05/2026	-1,74%	-0,55	31,00	30,93	30,84	31,67	667K	140
05/05/2026	0,96%	0,30	31,55	31,17	30,89	31,58	421K	88
04/05/2026	1,13%	0,35	31,25	30,76	30,75	31,68	1M	96
30/04/2026	-0,35%	-0,11	30,90	31,60	30,86	31,78	249K	65
29/04/2026	-0,06%	-0,02	31,01	31,77	30,66	31,77	184K	44
28/04/2026	0,10%	0,03	31,03	30,76	30,76	31,70	453K	105
27/04/2026	-2,52%	-0,80	31,00	31,63	31,00	32,04	296K	66
24/04/2026	1,44%	0,45	31,80	31,45	31,10	31,80	215K	43
23/04/2026	-0,85%	-0,27	31,35	31,78	31,35	31,80	114K	27
22/04/2026	-0,57%	-0,18	31,62	31,79	31,60	31,80	102K	21
20/04/2026	1,37%	0,43	31,80	31,63	31,63	31,87	99K	28
17/04/2026	-1,13%	-0,36	31,37	31,82	31,30	32,00	1M	136
16/04/2026	-0,38%	-0,12	31,73	32,15	31,70	32,15	230K	57
15/04/2026	-0,47%	-0,15	31,85	31,99	31,85	32,09	134K	22
14/04/2026	-0,16%	-0,05	32,00	32,31	31,75	32,31	420K	53
13/04/2026	0,16%	0,05	32,05	31,91	31,75	32,20	728K	107
10/04/2026	-2,97%	-0,98	32,00	32,78	32,00	32,78	628K	75
09/04/2026	4,04%	1,28	32,98	31,82	31,49	32,98	454K	96
08/04/2026	-1,55%	-0,50	31,70	31,85	31,70	32,06	210K	24
07/04/2026	1,29%	0,41	32,20	31,69	31,53	32,20	217K	42
06/04/2026	-0,63%	-0,20	31,79	32,19	31,78	32,19	160K	43
02/04/2026	0,03%	0,01	31,99	31,83	31,78	32,05	54K	14
01/04/2026	-0,53%	-0,17	31,98	32,19	31,56	32,19	1M	67
31/03/2026	0,09%	0,03	32,15	32,11	31,87	32,15	298K	53
30/03/2026	0,37%	0,12	32,12	32,05	31,92	32,12	51K	13
27/03/2026	-0,12%	-0,04	32,00	32,01	31,86	32,05	173K	38
26/03/2026	0,12%	0,04	32,04	32,01	31,73	32,05	301K	68
25/03/2026	0,00%	0,00	32,00	31,91	31,90	32,00	604K	108
24/03/2026	1,20%	0,38	32,00	31,89	31,75	32,00	447K	106
23/03/2026	-1,16%	-0,37	31,62	32,03	31,14	32,03	917K	99
20/03/2026	-0,03%	-0,01	31,99	31,99	31,50	32,00	666K	125
19/03/2026	0,00%	0,00	32,00	31,84	31,59	32,00	236K	45
18/03/2026	-0,31%	-0,10	32,00	32,09	31,91	32,09	198K	23
17/03/2026	0,03%	0,01	32,10	32,00	31,81	32,10	682K	97
16/03/2026	-0,19%	-0,06	32,09	32,39	31,82	32,39	170K	38
13/03/2026	0,37%	0,12	32,15	32,38	31,83	32,50	412K	84
12/03/2026	-0,44%	-0,14	32,03	31,72	31,67	32,50	2M	127
11/03/2026	1,00%	0,32	32,17	31,85	31,75	32,30	138K	25
10/03/2026	-0,25%	-0,08	31,85	32,34	31,41	32,43	326K	77
09/03/2026	-0,34%	-0,11	31,93	31,85	31,85	32,04	134K	33
06/03/2026	-0,06%	-0,02	32,04	31,89	31,85	32,05	125K	33
05/03/2026	0,50%	0,16	32,06	32,83	31,90	32,83	286K	70
04/03/2026	0,06%	0,02	31,90	31,88	31,78	32,49	400K	74
03/03/2026	-1,21%	-0,39	31,88	32,09	31,75	32,24	483K	96
02/03/2026	0,06%	0,02	32,27	32,06	31,94	32,50	2M	104
27/02/2026	-0,77%	-0,25	32,25	32,35	32,03	32,35	138K	33
26/02/2026	0,00%	0,00	32,50	32,32	32,20	32,63	489K	79
25/02/2026	0,00%	0,00	32,50	32,00	32,00	33,00	4M	255
24/02/2026	0,81%	0,26	32,50	32,51	32,14	33,46	571K	129
23/02/2026	-0,03%	-0,01	32,24	32,39	32,20	32,40	348K	78
20/02/2026	-0,03%	-0,01	32,25	32,21	32,00	32,75	1M	181
19/02/2026	-0,40%	-0,13	32,26	32,66	32,12	32,99	724K	122
18/02/2026	1,54%	0,49	32,39	32,17	31,91	32,86	326K	84
13/02/2026	-1,27%	-0,41	31,90	32,04	31,90	32,16	2M	129
12/02/2026	1,00%	0,32	32,31	32,88	31,90	32,88	465K	100
11/02/2026	0,13%	0,04	31,99	32,47	31,90	32,99	1M	157
10/02/2026	-0,62%	-0,20	31,95	32,11	31,84	32,97	1M	93
09/02/2026	0,47%	0,15	32,15	31,77	31,77	32,90	621K	116
06/02/2026	-0,62%	-0,20	32,00	32,30	31,61	32,30	1M	79
05/02/2026	-0,71%	-0,23	32,20	32,21	32,20	32,31	135K	23
04/02/2026	-0,06%	-0,02	32,43	32,36	31,93	32,78	949K	92
03/02/2026	0,31%	0,10	32,45	32,51	32,37	32,68	296K	71
02/02/2026	-0,46%	-0,15	32,35	32,79	31,91	32,87	4M	432
30/01/2026	0,78%	0,25	32,50	32,45	32,10	32,84	2M	297
29/01/2026	0,00%	0,00	32,25	32,26	31,90	33,09	2M	421
28/01/2026	0,00%	0,00	32,25	31,96	31,96	32,61	568K	74
27/01/2026	-0,86%	-0,28	32,25	32,40	32,15	32,74	2M	230
26/01/2026	-1,18%	-0,39	32,53	33,41	32,29	33,41	352K	44
23/01/2026	1,60%	0,52	32,92	32,93	32,30	32,93	378K	78
22/01/2026	0,31%	0,10	32,40	32,50	32,40	32,73	1M	97
21/01/2026	0,00%	0,00	32,30	32,20	31,99	32,49	1M	130
20/01/2026	0,94%	0,30	32,30	32,05	32,00	32,73	931K	50
19/01/2026	-3,03%	-1,00	32,00	33,36	32,00	33,36	2M	225
16/01/2026	0,30%	0,10	33,00	33,13	32,51	33,13	1M	81
15/01/2026	-0,03%	-0,01	32,90	33,01	32,85	33,09	464K	40
14/01/2026	-0,75%	-0,25	32,91	33,66	32,85	33,66	1M	106
13/01/2026	0,18%	0,06	33,16	33,03	32,90	33,38	671K	97
12/01/2026	-	-	33,10	34,04	32,92	34,04	431K	75

Date,Open,High,Low,Close,Volume
24-Jul-26,27.74,27.85,27.63,27.85,99895
23-Jul-26,27.71,27.90,27.70,27.90,36126
22-Jul-26,28.05,28.05,27.90,27.90,111994
21-Jul-26,28.00,28.01,27.75,27.85,287099
20-Jul-26,27.93,28.12,27.90,27.91,240121
17-Jul-26,28.28,28.34,27.95,27.95,193937
16-Jul-26,28.00,28.08,27.90,27.95,114623
15-Jul-26,28.02,28.02,27.90,27.90,120336
14-Jul-26,27.99,28.09,27.90,28.00,859602
13-Jul-26,27.54,28.00,27.54,27.90,502128
10-Jul-26,27.25,28.00,27.09,28.00,3725547
09-Jul-26,27.29,27.51,27.01,27.01,550161
08-Jul-26,27.40,27.41,27.16,27.35,95571
07-Jul-26,27.66,27.66,27.50,27.50,74400
06-Jul-26,27.79,27.85,27.65,27.65,108021
03-Jul-26,28.02,28.11,27.44,27.85,647037
02-Jul-26,27.05,27.94,26.93,27.94,697505
01-Jul-26,27.08,27.30,26.91,26.99,83886
30-Jun-26,27.22,27.50,26.74,27.15,612092
29-Jun-26,27.39,27.87,26.82,27.15,415823
26-Jun-26,26.78,27.39,26.78,27.39,186580
25-Jun-26,26.68,26.83,26.50,26.65,109263
24-Jun-26,26.96,27.00,26.50,26.50,88068
23-Jun-26,26.53,27.03,26.53,26.75,112573
22-Jun-26,27.08,27.44,26.75,26.75,285811
19-Jun-26,26.72,27.80,26.41,26.93,839725
18-Jun-26,27.23,27.23,26.53,26.80,318725
17-Jun-26,28.26,28.26,27.00,27.00,1078806
16-Jun-26,28.34,28.34,27.84,27.95,469987
15-Jun-26,28.58,28.58,28.15,28.15,313998
12-Jun-26,29.01,29.01,28.15,28.15,258275
11-Jun-26,28.42,28.95,27.91,28.35,370878
10-Jun-26,28.83,28.84,27.52,28.10,621595
09-Jun-26,28.56,28.84,28.25,28.25,376466
08-Jun-26,28.55,28.63,28.00,28.25,377864
05-Jun-26,28.37,28.55,27.50,28.50,963884
03-Jun-26,28.65,28.65,27.33,28.45,786029
02-Jun-26,30.36,30.36,28.40,28.65,1329734
01-Jun-26,30.18,30.18,29.80,30.08,283914
29-May-26,30.20,30.20,29.59,29.75,354544
28-May-26,29.94,30.18,29.78,30.12,239395
27-May-26,30.05,30.36,29.70,29.70,516346
26-May-26,30.04,30.78,29.69,29.80,1013768
25-May-26,30.22,30.77,29.52,29.90,252629
22-May-26,30.07,30.71,29.65,29.85,868171
21-May-26,30.01,30.87,29.89,30.00,139145
20-May-26,30.71,30.74,30.00,30.00,530052
19-May-26,30.50,30.50,30.00,30.00,276734
18-May-26,30.50,31.11,30.50,30.50,186589
15-May-26,31.69,31.69,30.44,30.50,450121
14-May-26,31.21,31.45,30.34,31.00,1184186
13-May-26,31.59,31.67,30.85,30.85,547578
12-May-26,30.79,31.65,30.28,31.64,348214
11-May-26,29.54,31.69,29.54,30.61,328405
08-May-26,30.40,31.78,30.01,30.26,716794
07-May-26,31.83,31.83,30.50,30.50,491237
06-May-26,30.93,31.67,30.84,31.00,667206
05-May-26,31.17,31.58,30.89,31.55,420933
04-May-26,30.76,31.68,30.75,31.25,1300673
30-Apr-26,31.60,31.78,30.86,30.90,248532
29-Apr-26,31.77,31.77,30.66,31.01,184321
28-Apr-26,30.76,31.70,30.76,31.03,452624
27-Apr-26,31.63,32.04,31.00,31.00,296396
24-Apr-26,31.45,31.80,31.10,31.80,215343
23-Apr-26,31.78,31.80,31.35,31.35,113731
22-Apr-26,31.79,31.80,31.60,31.62,101522
20-Apr-26,31.63,31.87,31.63,31.80,98502
17-Apr-26,31.82,32.00,31.30,31.37,1178113
16-Apr-26,32.15,32.15,31.70,31.73,229982
15-Apr-26,31.99,32.09,31.85,31.85,133874
14-Apr-26,32.31,32.31,31.75,32.00,419543
13-Apr-26,31.91,32.20,31.75,32.05,727664
10-Apr-26,32.78,32.78,32.00,32.00,627561
09-Apr-26,31.82,32.98,31.49,32.98,454285
08-Apr-26,31.85,32.06,31.70,31.70,209629
07-Apr-26,31.69,32.20,31.53,32.20,217478
06-Apr-26,32.19,32.19,31.78,31.79,159585
02-Apr-26,31.83,32.05,31.78,31.99,54298
01-Apr-26,32.19,32.19,31.56,31.98,1493066
31-Mar-26,32.11,32.15,31.87,32.15,297991
30-Mar-26,32.05,32.12,31.92,32.12,51308
27-Mar-26,32.01,32.05,31.86,32.00,172704
26-Mar-26,32.01,32.05,31.73,32.04,300812
25-Mar-26,31.91,32.00,31.90,32.00,603950
24-Mar-26,31.89,32.00,31.75,32.00,446973
23-Mar-26,32.03,32.03,31.14,31.62,916791
20-Mar-26,31.99,32.00,31.50,31.99,665751
19-Mar-26,31.84,32.00,31.59,32.00,235913
18-Mar-26,32.09,32.09,31.91,32.00,198027
17-Mar-26,32.00,32.10,31.81,32.10,681818
16-Mar-26,32.39,32.39,31.82,32.09,169988
13-Mar-26,32.38,32.50,31.83,32.15,412002
12-Mar-26,31.72,32.50,31.67,32.03,2045052
11-Mar-26,31.85,32.30,31.75,32.17,137775
10-Mar-26,32.34,32.43,31.41,31.85,326345
09-Mar-26,31.85,32.04,31.85,31.93,134175
06-Mar-26,31.89,32.05,31.85,32.04,124637
05-Mar-26,32.83,32.83,31.90,32.06,285823
04-Mar-26,31.88,32.49,31.78,31.90,400257
03-Mar-26,32.09,32.24,31.75,31.88,483209
02-Mar-26,32.06,32.50,31.94,32.27,1655349
27-Feb-26,32.35,32.35,32.03,32.25,138457
26-Feb-26,32.32,32.63,32.20,32.50,488867
25-Feb-26,32.00,33.00,32.00,32.50,4487055
24-Feb-26,32.51,33.46,32.14,32.50,570958
23-Feb-26,32.39,32.40,32.20,32.24,348244
20-Feb-26,32.21,32.75,32.00,32.25,1042323
19-Feb-26,32.66,32.99,32.12,32.26,724181
18-Feb-26,32.17,32.86,31.91,32.39,325690
13-Feb-26,32.04,32.16,31.90,31.90,1722893
12-Feb-26,32.88,32.88,31.90,32.31,464958
11-Feb-26,32.47,32.99,31.90,31.99,1491975
10-Feb-26,32.11,32.97,31.84,31.95,1444953
09-Feb-26,31.77,32.90,31.77,32.15,621010
06-Feb-26,32.30,32.30,31.61,32.00,1022985
05-Feb-26,32.21,32.31,32.20,32.20,135405
04-Feb-26,32.36,32.78,31.93,32.43,948538
03-Feb-26,32.51,32.68,32.37,32.45,295971
02-Feb-26,32.79,32.87,31.91,32.35,3994924
30-Jan-26,32.45,32.84,32.10,32.50,1685719
29-Jan-26,32.26,33.09,31.90,32.25,2191877
28-Jan-26,31.96,32.61,31.96,32.25,568409
27-Jan-26,32.40,32.74,32.15,32.25,2191676
26-Jan-26,33.41,33.41,32.29,32.53,352303
23-Jan-26,32.93,32.93,32.30,32.92,377732
22-Jan-26,32.50,32.73,32.40,32.40,1102528
21-Jan-26,32.20,32.49,31.99,32.30,1417635
20-Jan-26,32.05,32.73,32.00,32.30,930781
19-Jan-26,33.36,33.36,32.00,32.00,2381521
16-Jan-26,33.13,33.13,32.51,33.00,1130774
15-Jan-26,33.01,33.09,32.85,32.90,464468
14-Jan-26,33.66,33.66,32.85,32.91,1086105
13-Jan-26,33.03,33.38,32.90,33.16,671356
12-Jan-26,34.04,34.04,32.92,33.10,431450

*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