O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 18,80 18,40 -1,55% 18,33 18,89 18,54 18,36 18,40 1.533 361.974.900
20/1/2025 18,93 18,69 -0,27% 18,53 18,93 18,67 18,53 18,69 1.061 239.752.600
17/1/2025 18,95 18,74 +0,48% 18,44 18,95 18,72 18,74 18,76 913 196.994.300
16/1/2025 18,92 18,65 -1,74% 18,65 18,92 18,74 18,65 18,73 972 265.930.600
15/1/2025 18,48 18,98 +3,72% 18,45 18,98 18,79 18,98 19,03 1.558 536.291.200
14/1/2025 18,12 18,30 +1,72% 18,03 18,44 18,28 18,28 18,30 979 285.194.600
13/1/2025 18,00 17,99 -0,17% 17,94 18,20 18,05 17,99 18,01 1.675 370.448.000
10/1/2025 18,50 18,02 -2,07% 18,02 18,62 18,21 18,02 18,13 1.025 239.478.100
9/1/2025 18,61 18,40 -0,76% 18,40 19,08 18,60 18,39 18,40 728 178.597.000
8/1/2025 18,83 18,54 -1,54% 18,53 18,96 18,61 18,54 18,64 989 223.765.600
7/1/2025 18,77 18,83 +1,02% 18,61 18,99 18,82 18,83 19,02 1.401 309.234.900
6/1/2025 18,15 18,64 +3,67% 17,85 18,65 18,42 18,50 18,64 1.860 457.555.500
3/1/2025 18,43 17,98 -2,44% 17,98 18,55 18,17 17,98 18,16 1.505 503.029.400
2/1/2025 17,83 18,43 +2,33% 17,73 18,44 18,19 18,28 18,43 2.151 553.052.800
30/12/2024 18,25 18,01 -1,42% 17,72 18,39 17,97 17,85 18,01 1.655 518.347.500
27/12/2024 18,35 18,27 -0,44% 18,26 18,57 18,36 18,25 18,27 3.758 1.366.783.600
26/12/2024 17,80 18,35 +2,92% 17,72 18,45 18,21 18,22 18,35 2.077 482.066.700
23/12/2024 17,98 17,83 -1,05% 17,73 18,02 17,84 17,83 17,84 1.399 342.215.800
20/12/2024 18,36 18,02 -1,85% 17,94 18,36 18,10 18,01 18,25 1.421 418.245.400
19/12/2024 17,90 18,36 +2,34% 17,62 18,36 18,00 18,16 18,36 1.949 534.683.400
18/12/2024 18,30 17,94 -3,34% 17,90 18,47 18,09 17,93 18,07 2.204 636.505.300
17/12/2024 18,64 18,56 +0,11% 18,30 18,73 18,51 18,38 18,56 1.282 389.537.300
16/12/2024 19,09 18,54 -3,13% 18,54 19,11 18,73 18,54 18,55 1.727 429.593.600
13/12/2024 19,13 19,14 +0,53% 18,90 19,31 19,06 19,00 19,15 1.468 453.063.800
12/12/2024 19,66 19,04 -3,50% 18,93 19,80 19,33 19,01 19,04 2.258 882.958.600
11/12/2024 19,90 19,73 -9,74% 18,77 20,16 19,56 19,70 20,03 5.812 2.137.071.400
10/12/2024 21,83 21,86 +0,69% 21,78 22,27 21,96 21,86 21,98 2.741 1.401.424.700
9/12/2024 21,86 21,71 +0,56% 21,64 22,46 21,90 21,70 21,90 3.557 1.683.304.700
6/12/2024 21,00 21,59 +7,95% 20,66 21,60 21,14 21,43 21,59 4.470 2.219.886.100
5/12/2024 19,76 20,00 +1,57% 19,74 20,05 19,93 19,83 20,00 1.869 676.227.800
4/12/2024 19,76 19,69 -0,30% 19,55 19,93 19,74 19,50 19,70 2.310 653.286.300
3/12/2024 19,67 19,75 +0,41% 19,49 19,85 19,71 19,75 19,77 1.537 445.648.600
2/12/2024 20,09 19,67 -2,62% 19,51 20,26 19,77 19,60 19,67 2.741 850.318.400
29/11/2024 19,84 20,20 +0,70% 19,47 20,49 20,03 20,19 20,20 2.047 639.249.400
28/11/2024 20,68 20,06 -2,90% 19,81 20,69 20,06 19,80 20,06 3.857 1.106.208.100
27/11/2024 21,21 20,66 -1,62% 20,64 21,33 20,88 20,59 20,66 2.317 758.747.300
26/11/2024 20,90 21,00 +0,91% 20,70 21,20 20,96 20,97 21,00 2.623 1.366.215.000
25/11/2024 21,49 20,81 -4,10% 20,81 21,76 20,97 20,81 20,95 2.961 3.819.410.700
22/11/2024 21,96 21,70 -0,09% 21,51 22,12 21,75 21,66 21,70 1.561 442.659.800
21/11/2024 22,12 21,72 -3,17% 21,72 22,22 21,96 21,71 21,76 2.469 628.200.200
19/11/2024 22,66 22,43 -1,62% 22,39 22,71 22,55 22,42 22,63 1.380 390.209.400
18/11/2024 21,90 22,80 +2,98% 21,75 22,83 22,43 22,58 22,80 2.005 554.511.300
14/11/2024 22,02 22,14 +2,50% 21,30 22,14 21,85 21,90 22,14 3.417 1.281.246.100
13/11/2024 22,57 21,60 -3,40% 21,60 22,63 21,93 21,58 21,60 3.720 1.132.503.100
12/11/2024 22,95 22,36 -2,44% 22,15 23,04 22,48 22,36 22,56 3.342 1.103.026.900
11/11/2024 23,52 22,92 -1,88% 22,76 23,52 22,98 22,75 22,92 2.210 596.643.100
8/11/2024 23,30 23,36 +0,09% 22,75 23,62 23,22 23,22 23,36 2.753 803.503.600
7/11/2024 23,18 23,34 -0,68% 22,04 23,74 22,72 23,34 23,47 4.072 1.152.732.900
6/11/2024 22,26 23,50 +4,58% 21,99 23,50 22,91 23,23 23,50 2.479 827.043.100
5/11/2024 22,36 22,47 -0,40% 22,27 22,60 22,46 22,47 22,52 1.756 470.441.200
4/11/2024 22,40 22,56 +0,71% 22,40 22,78 22,61 22,52 22,56 2.299 612.863.400
1/11/2024 22,70 22,40 -0,97% 22,04 22,71 22,35 22,28 22,46 1.872 1.088.870.600
31/10/2024 22,88 22,62 -0,79% 22,41 23,49 22,76 22,49 22,62 1.991 699.688.400
30/10/2024 22,38 22,80 +2,15% 22,38 22,99 22,79 22,79 22,80 1.225 360.600.100
29/10/2024 22,34 22,32 -0,36% 22,23 22,72 22,38 22,30 22,32 951 236.868.900
28/10/2024 22,31 22,40 +0,40% 22,31 22,88 22,57 22,40 22,52 1.032 272.955.600
25/10/2024 22,79 22,31 -1,85% 22,31 22,86 22,57 22,30 22,50 936 241.065.900
24/10/2024 22,35 22,73 +2,39% 21,97 22,77 22,45 22,60 22,74 1.825 529.132.800
23/10/2024 21,74 22,20 +2,07% 21,63 22,20 21,90 21,91 22,20 1.344 344.289.100
22/10/2024 21,95 21,75 -0,91% 21,54 21,97 21,72 21,75 21,87 1.233 429.348.400
21/10/2024 21,91 21,95 -0,18% 21,69 22,18 21,91 21,75 22,02 962 260.839.600
18/10/2024 22,53 21,99 -1,65% 21,99 22,53 22,20 21,99 22,14 995 280.890.300
17/10/2024 22,21 22,36 +0,72% 21,83 22,36 22,18 22,15 22,37 1.422 393.172.500
16/10/2024 22,08 22,20 +0,54% 22,00 22,50 22,24 22,18 22,23 1.135 323.213.600
15/10/2024 22,29 22,08 -0,94% 22,08 22,83 22,38 22,07 22,20 1.071 334.010.500
14/10/2024 21,83 22,29 +2,11% 21,77 22,62 22,22 22,28 22,29 1.725 495.119.400
11/10/2024 22,21 21,83 -1,71% 21,50 22,28 21,94 21,82 21,83 2.168 9.993.691.400
10/10/2024 22,48 22,21 -1,86% 22,21 22,59 22,37 22,20 22,25 1.020 312.182.600
9/10/2024 23,06 22,63 -2,16% 22,30 23,06 22,59 22,44 22,64 1.317 350.856.300
8/10/2024 23,19 23,13 -0,98% 22,92 23,50 23,18 23,05 23,22 1.332 398.506.300
7/10/2024 23,24 23,36 +0,60% 23,04 23,63 23,37 23,36 23,58 1.458 589.790.500
4/10/2024 22,96 23,22 +0,78% 22,64 23,22 22,95 23,07 23,22 1.215 334.512.300
3/10/2024 22,87 23,04 +0,74% 22,41 23,04 22,75 22,81 23,04 1.236 404.662.800
2/10/2024 22,32 22,87 +3,20% 22,32 22,94 22,72 22,75 22,88 1.525 470.671.000
1/10/2024 22,60 22,16 -1,95% 22,16 22,81 22,50 22,15 22,32 2.535 803.729.500
30/9/2024 22,35 22,60 +1,39% 22,03 22,60 22,39 22,45 22,60 2.071 588.283.100
26/9/2024 22,27 22,29 +0,18% 21,91 22,74 22,33 22,27 22,39 2.043 570.841.500
25/9/2024 22,18 22,25 +0,32% 21,80 22,25 22,06 22,06 22,25 1.937 547.895.500
24/9/2024 22,00 22,18 +0,18% 22,00 22,35 22,16 22,00 22,18 2.276 749.959.300
23/9/2024 22,43 22,14 -2,17% 22,05 22,60 22,35 22,09 22,18 2.279 889.177.500
20/9/2024 22,50 22,63 +0,35% 22,08 22,77 22,51 22,62 22,64 3.550 1.195.762.600
19/9/2024 23,39 22,55 -1,31% 22,40 23,39 22,72 22,55 22,56 2.032 686.535.200
18/9/2024 22,91 22,85 -1,00% 22,79 23,17 22,99 22,85 22,94 2.548 857.698.700
17/9/2024 22,78 23,08 +0,35% 22,78 23,10 22,95 22,93 23,09 1.723 672.457.500
16/9/2024 23,03 23,00 -0,65% 22,78 23,17 22,99 23,00 23,17 2.217 625.803.700
13/9/2024 23,00 23,15 +0,39% 23,00 23,30 23,13 23,15 23,20 1.579 470.234.400
12/9/2024 22,72 23,06 +1,14% 22,63 23,06 22,95 22,89 23,06 2.171 921.656.900
11/9/2024 23,38 22,80 -1,72% 22,63 23,38 22,84 22,80 22,88 2.857 1.078.000.200
10/9/2024 22,84 23,20 +1,35% 22,83 23,20 22,96 22,95 23,32 1.508 408.502.900
9/9/2024 22,96 22,89 -0,91% 22,63 23,08 22,93 22,89 23,08 2.438 617.419.200
6/9/2024 23,02 23,10 +0,39% 22,82 23,23 22,98 22,97 23,12 1.128 338.962.900
5/9/2024 23,02 23,01 +0,13% 22,85 23,16 22,97 22,93 23,01 1.983 518.626.300
4/9/2024 23,06 22,98 +1,01% 22,81 23,24 23,02 22,97 22,98 1.062 325.573.200
3/9/2024 22,65 22,75 -0,74% 22,65 23,17 22,92 22,75 22,89 1.868 512.712.300
2/9/2024 23,48 22,92 -2,05% 22,84 23,48 22,99 22,87 22,92 1.624 1.021.001.800
30/8/2024 23,54 23,40 -0,64% 22,99 23,54 23,33 23,40 24,03 3.400 1.764.648.600
29/8/2024 23,99 23,55 -2,08% 23,45 23,99 23,60 23,55 23,57 1.940 585.775.900
28/8/2024 24,05 24,05 -0,46% 23,84 24,24 24,07 24,00 24,05 2.077 593.488.700
27/8/2024 24,59 24,16 -0,74% 24,11 24,59 24,23 24,09 24,16 2.109 771.978.700
26/8/2024 24,57 24,34 -0,94% 24,24 24,67 24,39 24,30 24,34 1.796 566.171.400
23/8/2024 23,98 24,57 +2,16% 23,98 24,87 24,59 24,57 24,58 1.206 402.373.600
22/8/2024 24,34 24,05 -0,62% 23,81 24,34 24,05 24,05 24,31 2.415 1.616.276.400
21/8/2024 24,11 24,20 +0,12% 24,04 24,31 24,19 24,20 24,25 3.163 1.654.122.600
20/8/2024 24,00 24,17 +0,83% 23,80 24,40 24,10 24,16 24,19 2.387 738.393.700
19/8/2024 23,80 23,97 +0,67% 23,55 24,02 23,85 23,82 24,00 1.983 697.791.700
16/8/2024 24,25 23,81 -0,71% 23,64 24,31 24,00 23,81 23,98 1.463 510.064.300
15/8/2024 24,30 23,98 -0,58% 23,90 24,52 24,23 23,98 24,18 2.188 3.135.951.000
14/8/2024 23,68 24,12 +1,01% 23,44 24,23 23,84 23,87 24,16 2.390 1.439.293.100
13/8/2024 23,80 23,88 +0,89% 23,61 23,98 23,82 23,87 23,97 1.634 504.659.500
12/8/2024 23,60 23,67 +0,51% 23,47 23,95 23,69 23,66 23,79 1.418 423.658.700
9/8/2024 22,98 23,55 +2,39% 22,98 23,56 23,32 23,33 23,59 1.917 1.080.727.400
8/8/2024 22,45 23,00 +1,46% 22,45 23,00 22,80 22,91 23,02 2.740 913.457.500
7/8/2024 22,16 22,67 +2,53% 22,16 22,69 22,52 22,60 22,76 2.698 1.325.740.400
6/8/2024 22,58 22,11 -1,12% 22,11 22,58 22,27 22,11 22,22 1.246 397.351.800
5/8/2024 22,00 22,36 -0,58% 21,77 22,55 22,30 22,35 22,39 4.164 1.183.438.200
2/8/2024 22,42 22,49 +1,81% 22,24 23,18 22,50 22,36 22,50 1.757 574.642.200
1/8/2024 21,80 22,09 +1,61% 21,64 22,37 22,11 22,08 22,30 1.832 653.354.600
31/7/2024 21,60 21,74 +1,16% 21,38 21,74 21,58 21,58 21,74 1.995 734.465.300
30/7/2024 21,22 21,49 +0,80% 21,09 21,49 21,24 21,31 21,49 1.948 1.321.042.100
29/7/2024 21,34 21,32 -0,61% 21,06 21,44 21,17 21,24 21,32 1.685 1.205.351.200
26/7/2024 21,51 21,45 +0,19% 21,16 21,65 21,44 21,45 21,56 2.031 647.346.300
25/7/2024 21,72 21,41 -0,93% 21,19 21,72 21,44 21,40 21,41 1.438 942.413.500
24/7/2024 21,63 21,61 -0,51% 21,47 21,84 21,63 21,56 21,61 1.741 666.753.200
23/7/2024 22,77 21,72 -4,86% 21,72 22,83 22,18 21,72 21,75 2.171 900.816.800
22/7/2024 23,16 22,83 -1,38% 22,83 23,21 23,01 22,82 22,97 968 274.973.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.