Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LOGG3 - LOG COM PROP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/7/2026 | 26,29 | 25,89 | -1,52% | 25,66 | 26,30 | 25,91 | 25,77 | 25,90 | 2.152 | 1.038.523.700 |
| 20/7/2026 | 26,35 | 26,29 | -0,23% | 26,17 | 26,83 | 26,44 | 26,20 | 26,30 | 1.558 | 818.212.800 |
| 17/7/2026 | 26,46 | 26,35 | -0,75% | 26,17 | 26,46 | 26,29 | 26,35 | 26,36 | 2.377 | 881.510.300 |
| 16/7/2026 | 26,12 | 26,55 | +1,65% | 25,87 | 26,63 | 26,47 | 26,46 | 26,56 | 2.943 | 2.310.705.600 |
| 15/7/2026 | 25,91 | 26,12 | +0,46% | 25,84 | 26,20 | 26,03 | 26,02 | 26,12 | 1.847 | 744.204.200 |
| 14/7/2026 | 26,11 | 26,00 | -0,42% | 25,88 | 26,24 | 26,05 | 25,99 | 26,14 | 1.888 | 792.980.000 |
| 13/7/2026 | 26,90 | 26,11 | -3,01% | 25,95 | 26,90 | 26,20 | 26,07 | 26,12 | 2.436 | 993.681.400 |
| 10/7/2026 | 27,29 | 26,92 | -0,37% | 26,52 | 27,55 | 26,95 | 26,92 | 26,93 | 2.343 | 978.028.900 |
| 9/7/2026 | 26,53 | 27,02 | +1,77% | 26,53 | 27,11 | 26,90 | 26,95 | 27,09 | 2.037 | 807.006.400 |
| 8/7/2026 | 26,96 | 26,55 | -1,52% | 26,20 | 26,96 | 26,41 | 26,43 | 26,57 | 3.738 | 1.428.671.900 |
| 7/7/2026 | 27,27 | 26,96 | -1,21% | 26,85 | 27,36 | 27,05 | 26,82 | 26,99 | 1.929 | 940.556.900 |
| 6/7/2026 | 28,20 | 27,29 | -3,57% | 27,18 | 28,20 | 27,42 | 27,22 | 27,33 | 1.759 | 697.360.600 |
| 3/7/2026 | 28,20 | 28,30 | +0,46% | 28,10 | 28,70 | 28,49 | 28,30 | 28,40 | 1.791 | 859.230.000 |
| 2/7/2026 | 28,26 | 28,17 | +0,61% | 27,89 | 28,45 | 28,23 | 28,17 | 28,28 | 2.966 | 1.316.734.100 |
| 1/7/2026 | 27,70 | 28,00 | +0,90% | 27,25 | 28,33 | 28,09 | 27,99 | 28,00 | 2.813 | 1.546.003.800 |
| 30/6/2026 | 27,25 | 27,75 | +0,98% | 27,09 | 27,83 | 27,54 | 27,72 | 27,78 | 3.366 | 1.737.706.300 |
| 29/6/2026 | 27,92 | 27,48 | -1,22% | 27,33 | 27,92 | 27,48 | 27,38 | 27,48 | 1.277 | 496.407.500 |
| 26/6/2026 | 27,60 | 27,82 | +0,91% | 27,42 | 27,98 | 27,80 | 27,76 | 27,87 | 2.088 | 978.501.100 |
| 25/6/2026 | 27,44 | 27,57 | +0,99% | 27,15 | 27,92 | 27,63 | 27,56 | 27,58 | 2.763 | 1.509.677.400 |
| 24/6/2026 | 27,07 | 27,30 | +0,29% | 26,96 | 27,39 | 27,21 | 27,20 | 27,31 | 2.145 | 1.041.763.000 |
| 23/6/2026 | 27,39 | 27,22 | -0,80% | 27,08 | 27,62 | 27,32 | 27,18 | 27,22 | 1.989 | 854.911.200 |
| 22/6/2026 | 26,76 | 27,44 | +2,69% | 26,76 | 27,44 | 27,20 | 27,39 | 27,44 | 2.731 | 1.309.075.400 |
| 19/6/2026 | 27,03 | 26,72 | -0,30% | 26,68 | 27,14 | 26,84 | 26,72 | 26,83 | 1.472 | 1.803.199.100 |
| 18/6/2026 | 26,80 | 26,80 | +0,15% | 26,80 | 27,59 | 27,16 | 26,80 | 26,90 | 3.406 | 1.379.817.200 |
| 17/6/2026 | 27,22 | 26,76 | -1,00% | 26,69 | 27,42 | 27,15 | 26,76 | 26,89 | 3.934 | 2.538.466.300 |
| 16/6/2026 | 27,00 | 27,03 | +0,48% | 26,47 | 27,30 | 26,97 | 27,03 | 27,10 | 2.415 | 2.783.210.000 |
| 15/6/2026 | 27,26 | 26,90 | -1,03% | 26,90 | 28,04 | 27,41 | 26,90 | 27,10 | 2.730 | 1.588.537.300 |
| 12/6/2026 | 26,49 | 27,18 | -8,48% | 26,10 | 27,80 | 27,31 | 27,07 | 27,18 | 6.697 | 4.910.240.500 |
| 11/6/2026 | 29,09 | 29,70 | +2,80% | 28,93 | 30,00 | 29,61 | 29,70 | 29,75 | 7.822 | 4.323.962.500 |
| 10/6/2026 | 29,79 | 28,89 | -2,40% | 28,82 | 29,97 | 29,20 | 28,89 | 28,91 | 5.854 | 4.624.576.900 |
| 9/6/2026 | 30,89 | 29,60 | -3,27% | 29,55 | 30,99 | 30,08 | 29,60 | 29,76 | 8.257 | 10.649.330.800 |
| 8/6/2026 | 30,94 | 30,60 | -0,65% | 30,39 | 31,69 | 30,82 | 30,60 | 30,65 | 7.287 | 6.577.368.400 |
| 5/6/2026 | 29,94 | 30,80 | +3,36% | 29,65 | 30,95 | 30,28 | 30,79 | 30,80 | 6.141 | 3.228.824.300 |
| 3/6/2026 | 30,28 | 29,80 | -1,65% | 29,53 | 30,91 | 29,91 | 29,75 | 29,84 | 7.166 | 4.844.664.300 |
| 2/6/2026 | 29,20 | 30,30 | +5,91% | 29,20 | 30,70 | 30,08 | 30,28 | 30,32 | 6.578 | 4.943.826.400 |
| 1/6/2026 | 27,23 | 28,61 | +5,18% | 27,19 | 28,61 | 27,76 | 28,31 | 28,62 | 3.904 | 1.941.882.900 |
| 29/5/2026 | 26,96 | 27,20 | +0,89% | 26,51 | 27,24 | 26,91 | 26,96 | 27,22 | 3.073 | 1.334.494.900 |
| 28/5/2026 | 27,11 | 26,96 | -0,33% | 26,67 | 27,38 | 27,04 | 26,96 | 27,10 | 2.634 | 1.390.836.100 |
| 27/5/2026 | 26,87 | 27,05 | +0,48% | 26,66 | 27,84 | 27,12 | 26,93 | 27,05 | 3.723 | 1.609.923.200 |
| 26/5/2026 | 25,67 | 26,92 | +4,75% | 25,45 | 27,17 | 26,49 | 26,92 | 27,00 | 2.726 | 1.087.206.600 |
| 25/5/2026 | 25,80 | 25,70 | +1,86% | 25,21 | 25,81 | 25,54 | 25,70 | 25,72 | 2.636 | 926.344.300 |
| 22/5/2026 | 24,89 | 25,23 | -0,47% | 24,89 | 25,37 | 25,19 | 25,08 | 25,23 | 1.845 | 700.162.700 |
| 21/5/2026 | 25,36 | 25,35 | -0,20% | 24,84 | 25,44 | 25,20 | 25,35 | 25,46 | 2.146 | 755.987.800 |
| 20/5/2026 | 24,89 | 25,40 | +2,46% | 24,72 | 25,68 | 25,28 | 25,39 | 25,51 | 1.548 | 623.388.700 |
| 19/5/2026 | 25,66 | 24,79 | -3,39% | 24,73 | 25,66 | 25,22 | 24,74 | 24,87 | 1.864 | 796.501.000 |
| 18/5/2026 | 25,75 | 25,66 | -0,16% | 25,44 | 25,86 | 25,65 | 25,66 | 25,77 | 1.627 | 765.928.200 |
| 15/5/2026 | 25,55 | 25,70 | -1,34% | 25,30 | 25,84 | 25,61 | 25,70 | 25,87 | 1.832 | 765.911.800 |
| 14/5/2026 | 25,75 | 26,05 | +1,20% | 25,54 | 26,08 | 25,88 | 25,94 | 26,05 | 2.614 | 950.692.200 |
| 13/5/2026 | 26,22 | 25,74 | -2,79% | 25,62 | 26,35 | 25,99 | 25,73 | 25,77 | 2.478 | 1.147.528.600 |
| 12/5/2026 | 26,51 | 26,48 | -0,11% | 26,01 | 26,52 | 26,21 | 26,32 | 26,48 | 2.062 | 810.453.500 |
| 11/5/2026 | 27,01 | 26,51 | -2,57% | 26,31 | 27,11 | 26,56 | 26,38 | 26,51 | 1.542 | 749.801.100 |
| 8/5/2026 | 27,15 | 27,21 | +0,22% | 27,15 | 27,76 | 27,36 | 27,15 | 27,24 | 2.012 | 702.136.100 |
| 7/5/2026 | 27,92 | 27,15 | -2,23% | 27,05 | 27,92 | 27,38 | 27,15 | 27,26 | 1.533 | 722.912.000 |
| 6/5/2026 | 28,00 | 27,77 | +0,95% | 27,71 | 28,38 | 28,00 | 27,77 | 28,04 | 2.734 | 1.022.007.600 |
| 5/5/2026 | 27,55 | 27,51 | +2,31% | 27,00 | 28,37 | 27,66 | 27,51 | 27,70 | 3.122 | 3.048.338.500 |
| 4/5/2026 | 26,89 | 26,89 | +0,98% | 26,53 | 27,30 | 26,82 | 26,89 | 27,12 | 1.652 | 1.168.061.200 |
| 30/4/2026 | 26,18 | 26,63 | +1,72% | 26,18 | 26,81 | 26,58 | 26,62 | 26,71 | 1.088 | 501.635.900 |
| 29/4/2026 | 26,29 | 26,18 | -1,28% | 26,06 | 26,50 | 26,18 | 26,10 | 26,18 | 1.839 | 777.906.200 |
| 28/4/2026 | 26,40 | 26,52 | +0,80% | 25,80 | 26,58 | 26,39 | 26,52 | 26,55 | 1.662 | 556.913.900 |
| 27/4/2026 | 26,86 | 26,31 | -1,13% | 26,21 | 26,86 | 26,39 | 26,25 | 26,31 | 1.998 | 711.465.800 |
| 24/4/2026 | 26,38 | 26,61 | +0,87% | 26,09 | 26,61 | 26,34 | 26,48 | 26,63 | 1.189 | 486.305.000 |
| 23/4/2026 | 27,03 | 26,38 | -2,40% | 26,30 | 27,03 | 26,57 | 26,37 | 26,39 | 1.499 | 606.610.600 |
| 22/4/2026 | 27,34 | 27,03 | -1,82% | 26,86 | 27,71 | 27,10 | 26,92 | 27,03 | 1.565 | 622.822.000 |
| 20/4/2026 | 27,99 | 27,53 | -0,94% | 27,41 | 27,99 | 27,54 | 27,52 | 27,57 | 1.129 | 438.812.400 |
| 17/4/2026 | 27,77 | 27,79 | +0,65% | 27,58 | 28,17 | 27,87 | 27,79 | 27,90 | 2.404 | 1.064.278.700 |
| 16/4/2026 | 28,20 | 27,61 | -2,09% | 27,46 | 28,22 | 27,72 | 27,51 | 27,61 | 1.326 | 639.799.000 |
| 15/4/2026 | 28,65 | 28,20 | -1,67% | 28,06 | 28,65 | 28,17 | 28,20 | 28,30 | 1.417 | 587.267.600 |
| 14/4/2026 | 28,53 | 28,68 | +0,53% | 28,45 | 28,93 | 28,66 | 28,63 | 28,77 | 1.864 | 775.623.000 |
| 13/4/2026 | 28,50 | 28,53 | -0,07% | 28,22 | 28,77 | 28,51 | 28,53 | 28,74 | 1.765 | 774.211.500 |
| 10/4/2026 | 28,75 | 28,55 | +1,21% | 28,13 | 28,86 | 28,56 | 28,47 | 28,56 | 2.193 | 1.786.459.600 |
| 9/4/2026 | 27,94 | 28,21 | +1,18% | 27,75 | 28,30 | 28,02 | 28,21 | 28,31 | 3.360 | 1.239.503.000 |
| 8/4/2026 | 27,99 | 27,88 | +2,54% | 27,78 | 28,43 | 27,98 | 27,88 | 27,98 | 3.883 | 1.929.872.100 |
| 7/4/2026 | 27,55 | 27,19 | -2,09% | 26,77 | 28,13 | 27,09 | 26,90 | 27,21 | 3.136 | 1.139.496.900 |
| 6/4/2026 | 27,90 | 27,77 | -0,82% | 27,54 | 28,23 | 27,77 | 27,55 | 27,77 | 1.163 | 517.789.100 |
| 2/4/2026 | 28,08 | 28,00 | -0,57% | 27,17 | 28,30 | 27,88 | 27,90 | 28,00 | 1.224 | 464.599.000 |
| 1/4/2026 | 27,63 | 28,16 | +1,92% | 27,62 | 28,48 | 28,21 | 28,14 | 28,32 | 3.998 | 1.447.715.300 |
| 31/3/2026 | 26,92 | 27,63 | +3,10% | 26,92 | 27,96 | 27,54 | 27,63 | 27,65 | 2.661 | 989.714.900 |
| 30/3/2026 | 26,67 | 26,80 | +0,60% | 26,53 | 27,00 | 26,71 | 26,73 | 26,80 | 1.351 | 547.409.200 |
| 27/3/2026 | 27,09 | 26,64 | -2,06% | 26,48 | 27,10 | 26,73 | 26,56 | 26,64 | 1.952 | 704.264.500 |
| 26/3/2026 | 28,05 | 27,20 | -3,44% | 27,14 | 28,05 | 27,52 | 27,17 | 27,20 | 1.721 | 792.532.500 |
| 25/3/2026 | 27,16 | 28,17 | +3,76% | 27,16 | 28,43 | 28,13 | 28,15 | 28,24 | 1.434 | 566.674.100 |
| 24/3/2026 | 27,02 | 27,15 | -1,27% | 26,77 | 27,33 | 27,05 | 27,03 | 27,16 | 1.398 | 528.385.400 |
| 23/3/2026 | 26,55 | 27,50 | +4,92% | 26,37 | 27,71 | 27,39 | 27,48 | 27,60 | 2.122 | 876.744.300 |
| 20/3/2026 | 26,85 | 26,21 | -1,80% | 25,92 | 26,85 | 26,17 | 26,20 | 26,21 | 2.101 | 879.503.900 |
| 19/3/2026 | 26,81 | 26,69 | +0,07% | 25,93 | 26,81 | 26,34 | 26,66 | 26,69 | 1.920 | 732.252.300 |
| 18/3/2026 | 26,81 | 26,67 | -0,67% | 26,66 | 27,15 | 26,84 | 26,66 | 26,70 | 1.462 | 586.080.800 |
| 17/3/2026 | 26,68 | 26,85 | +0,67% | 26,67 | 27,32 | 26,98 | 26,85 | 27,03 | 1.856 | 714.878.400 |
| 16/3/2026 | 26,38 | 26,67 | +1,33% | 26,38 | 27,05 | 26,79 | 26,67 | 26,86 | 1.491 | 585.256.500 |
| 13/3/2026 | 26,71 | 26,32 | -1,42% | 26,14 | 27,34 | 26,68 | 26,26 | 26,32 | 3.303 | 1.359.744.400 |
| 12/3/2026 | 27,49 | 26,70 | -3,58% | 26,61 | 27,49 | 26,87 | 26,70 | 26,80 | 3.481 | 1.152.883.400 |
| 11/3/2026 | 27,56 | 27,69 | +0,47% | 27,25 | 28,13 | 27,73 | 27,69 | 27,72 | 2.873 | 1.075.404.500 |
| 10/3/2026 | 27,77 | 27,56 | +0,99% | 27,56 | 28,30 | 27,94 | 27,56 | 27,62 | 4.638 | 2.142.390.200 |
| 9/3/2026 | 27,00 | 27,29 | +0,37% | 26,69 | 27,74 | 27,16 | 27,29 | 27,54 | 4.200 | 2.416.525.400 |
| 6/3/2026 | 27,15 | 27,19 | -0,33% | 26,82 | 27,51 | 27,06 | 27,01 | 27,47 | 3.349 | 1.838.420.300 |
| 5/3/2026 | 27,99 | 27,28 | -2,40% | 27,28 | 28,40 | 27,66 | 27,27 | 27,29 | 3.411 | 1.599.244.400 |
| 4/3/2026 | 27,86 | 27,95 | +1,05% | 27,85 | 28,69 | 28,19 | 27,95 | 28,09 | 2.619 | 1.395.157.700 |
| 3/3/2026 | 28,02 | 27,66 | -1,25% | 27,10 | 28,02 | 27,55 | 27,66 | 27,76 | 4.749 | 1.930.289.800 |
| 2/3/2026 | 27,55 | 28,01 | -1,20% | 27,55 | 28,57 | 28,23 | 28,01 | 28,49 | 4.388 | 2.338.927.800 |
| 27/2/2026 | 28,35 | 28,35 | -0,70% | 27,82 | 28,61 | 28,38 | 28,35 | 28,47 | 3.973 | 2.111.729.700 |
| 26/2/2026 | 28,53 | 28,55 | +0,49% | 28,35 | 29,23 | 28,71 | 28,55 | 28,79 | 3.745 | 1.552.948.500 |
| 25/2/2026 | 28,24 | 28,41 | +1,46% | 27,94 | 28,63 | 28,32 | 28,38 | 28,41 | 3.265 | 1.704.546.700 |
| 24/2/2026 | 27,33 | 28,00 | +2,45% | 27,33 | 28,18 | 27,98 | 28,00 | 28,19 | 1.517 | 1.167.573.300 |
| 23/2/2026 | 27,53 | 27,33 | -0,65% | 27,06 | 27,57 | 27,26 | 27,33 | 27,34 | 1.645 | 534.694.600 |
| 20/2/2026 | 27,03 | 27,51 | +1,14% | 26,68 | 27,56 | 27,14 | 27,51 | 27,54 | 2.029 | 824.925.400 |
| 19/2/2026 | 27,06 | 27,20 | -0,37% | 26,76 | 27,37 | 27,07 | 27,17 | 27,26 | 2.301 | 907.724.800 |
| 18/2/2026 | 28,17 | 27,30 | -3,09% | 27,02 | 28,24 | 27,27 | 27,13 | 27,31 | 2.454 | 1.014.807.000 |
| 13/2/2026 | 26,62 | 28,17 | +0,50% | 26,53 | 28,17 | 27,53 | 28,09 | 28,17 | 3.992 | 1.692.422.600 |
| 11/2/2026 | 28,25 | 28,03 | -0,78% | 28,03 | 28,70 | 28,45 | 28,02 | 28,12 | 2.771 | 932.679.100 |
| 10/2/2026 | 27,95 | 28,25 | +1,04% | 27,92 | 28,45 | 28,27 | 28,25 | 28,32 | 2.502 | 887.877.500 |
| 9/2/2026 | 27,77 | 27,96 | +1,34% | 27,62 | 28,19 | 27,89 | 27,96 | 28,20 | 1.344 | 476.417.700 |
| 6/2/2026 | 27,83 | 27,59 | -0,90% | 27,15 | 27,83 | 27,50 | 27,59 | 27,72 | 1.569 | 513.785.900 |
| 5/2/2026 | 28,00 | 27,84 | +0,32% | 27,81 | 28,24 | 27,99 | 27,84 | 27,96 | 1.490 | 581.081.800 |
| 4/2/2026 | 28,42 | 27,75 | -2,36% | 27,36 | 28,65 | 27,85 | 27,68 | 27,77 | 2.513 | 973.093.000 |
| 3/2/2026 | 28,49 | 28,42 | -0,21% | 28,31 | 28,87 | 28,58 | 28,42 | 28,53 | 2.230 | 898.026.900 |
| 2/2/2026 | 27,82 | 28,48 | +2,37% | 27,70 | 28,50 | 28,28 | 28,35 | 28,48 | 3.022 | 1.205.618.800 |
| 30/1/2026 | 26,97 | 27,82 | +3,15% | 26,86 | 27,82 | 27,46 | 27,52 | 27,82 | 2.872 | 1.131.310.800 |
| 29/1/2026 | 27,01 | 26,97 | +0,04% | 26,85 | 27,73 | 27,20 | 26,97 | 26,98 | 4.160 | 1.764.864.100 |
| 28/1/2026 | 27,01 | 26,96 | -1,17% | 26,63 | 27,50 | 27,03 | 26,79 | 26,96 | 4.675 | 1.682.348.200 |
| 27/1/2026 | 27,00 | 27,28 | +1,41% | 27,00 | 27,68 | 27,40 | 27,28 | 27,40 | 5.464 | 1.938.206.600 |
| 26/1/2026 | 27,25 | 26,90 | -1,18% | 26,70 | 27,37 | 26,92 | 26,89 | 26,90 | 2.896 | 1.067.249.500 |
| 23/1/2026 | 26,34 | 27,22 | +3,38% | 26,33 | 27,23 | 26,91 | 27,03 | 27,22 | 3.051 | 1.200.054.100 |
| 22/1/2026 | 26,44 | 26,33 | +0,46% | 26,21 | 26,96 | 26,64 | 26,33 | 26,49 | 2.685 | 953.800.400 |