O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 21,67 21,61 -0,51% 21,34 21,74 21,52 21,50 21,61 1.468 492.125.200
4/6/2025 21,77 21,72 +0,65% 21,25 21,79 21,61 21,60 21,72 1.908 713.393.100
3/6/2025 21,30 21,58 +1,27% 21,17 21,58 21,35 21,40 21,58 1.157 301.142.800
2/6/2025 21,16 21,31 +0,80% 21,16 21,49 21,29 21,26 21,35 951 284.560.800
30/5/2025 21,49 21,14 -1,67% 20,88 21,51 21,04 21,14 21,15 1.145 310.190.000
29/5/2025 21,64 21,50 -0,14% 21,41 21,66 21,51 21,46 21,57 1.009 267.922.200
28/5/2025 21,56 21,53 -1,46% 21,43 21,85 21,63 21,53 21,73 907 287.343.600
27/5/2025 21,06 21,85 +3,80% 21,06 22,15 21,86 21,85 22,00 2.072 899.130.000
26/5/2025 21,64 21,05 -2,68% 21,05 21,76 21,26 21,05 21,21 1.285 386.588.100
23/5/2025 21,17 21,63 -0,23% 20,92 21,63 21,38 21,42 21,64 1.066 328.892.000
22/5/2025 21,58 21,68 +1,74% 21,11 21,68 21,39 21,22 21,68 1.547 427.460.100
21/5/2025 22,19 21,31 -3,31% 21,24 22,19 21,46 21,31 21,35 1.363 366.336.900
20/5/2025 21,05 22,04 +3,14% 21,05 22,15 21,64 21,99 22,04 1.416 470.024.500
19/5/2025 20,89 21,37 +1,67% 20,89 21,85 21,45 21,36 21,57 1.715 586.128.500
16/5/2025 21,49 21,02 -1,41% 21,02 21,49 21,13 21,01 21,22 1.172 338.534.600
15/5/2025 20,68 21,32 +3,80% 20,53 21,40 21,08 21,20 21,32 2.185 755.215.800
14/5/2025 20,55 20,54 -0,29% 20,45 20,86 20,64 20,53 20,69 1.325 372.971.900
13/5/2025 20,40 20,60 +0,44% 20,31 20,98 20,71 20,50 20,60 4.846 1.674.174.300
12/5/2025 21,00 20,51 -1,16% 20,19 21,00 20,38 20,51 20,52 1.482 394.024.100
9/5/2025 20,74 20,75 0,00% 20,52 20,96 20,68 20,55 20,76 2.053 544.491.200
8/5/2025 20,75 20,75 +1,92% 20,51 21,26 21,00 20,75 20,89 1.866 510.271.000
7/5/2025 21,10 20,36 -3,42% 20,36 21,18 20,62 20,36 20,57 1.540 431.238.300
6/5/2025 21,24 21,08 -1,36% 20,67 21,32 20,93 21,07 21,08 1.962 540.535.000
5/5/2025 21,27 21,37 +0,47% 21,04 21,73 21,35 21,37 21,40 1.860 532.383.200
2/5/2025 21,00 21,27 +4,37% 20,80 21,37 21,18 21,27 21,28 1.500 968.779.500
29/4/2025 20,30 20,38 +1,14% 20,11 20,58 20,38 20,37 20,39 1.257 415.360.100
28/4/2025 20,16 20,15 +0,70% 19,95 20,19 20,10 20,06 20,15 910 249.936.000
25/4/2025 20,08 20,01 -0,35% 19,91 20,22 20,02 19,91 20,02 1.654 465.479.300
24/4/2025 19,39 20,08 +3,40% 19,39 20,20 19,94 20,07 20,08 1.254 348.627.600
23/4/2025 19,64 19,42 +0,21% 19,42 19,91 19,57 19,42 19,54 2.270 550.533.900
22/4/2025 19,14 19,38 +1,15% 18,76 19,58 19,36 19,22 19,40 1.164 299.700.300
17/4/2025 19,20 19,16 +0,95% 18,88 19,20 19,04 19,13 19,16 1.163 315.579.500
16/4/2025 18,73 18,98 +1,23% 18,70 19,07 18,87 18,98 18,99 1.502 374.753.600
15/4/2025 18,71 18,75 +0,21% 18,70 19,05 18,84 18,75 18,87 993 249.838.100
14/4/2025 19,10 18,71 -0,37% 18,71 19,25 18,90 18,70 18,75 1.166 419.608.000
11/4/2025 18,60 18,78 +1,57% 18,28 18,95 18,60 18,78 18,87 1.241 395.248.200
10/4/2025 18,98 18,49 -2,74% 18,15 18,98 18,45 18,28 18,49 1.780 428.566.300
9/4/2025 17,96 19,01 +5,91% 17,74 19,01 18,49 18,95 19,01 1.781 640.013.600
8/4/2025 18,09 17,95 -0,11% 17,90 18,57 18,14 17,94 18,05 1.791 446.274.000
7/4/2025 17,85 17,97 +0,50% 17,65 18,40 17,97 17,91 17,97 1.479 406.047.200
4/4/2025 18,62 17,88 -3,97% 17,88 18,63 18,00 17,86 17,88 1.774 493.530.400
3/4/2025 18,42 18,62 +1,20% 18,34 19,21 18,76 18,62 18,74 1.920 489.233.900
2/4/2025 18,53 18,40 -0,76% 18,15 18,71 18,35 18,38 18,45 1.370 336.257.000
1/4/2025 18,23 18,54 +1,70% 18,03 18,59 18,47 18,38 18,55 2.048 494.513.200
31/3/2025 18,31 18,23 -0,38% 17,95 18,31 18,11 18,02 18,23 1.053 240.339.900
28/3/2025 18,75 18,30 -2,03% 18,01 18,75 18,21 18,30 18,32 1.254 305.566.500
27/3/2025 18,47 18,68 +1,52% 18,37 19,00 18,77 18,68 18,81 1.394 386.503.700
26/3/2025 18,28 18,40 +1,04% 18,22 18,54 18,36 18,40 18,44 894 201.295.600
25/3/2025 17,90 18,21 +1,45% 17,64 18,25 18,02 18,13 18,21 1.504 431.082.600
24/3/2025 18,14 17,95 -0,99% 17,80 18,29 17,95 17,94 18,05 1.468 415.152.500
21/3/2025 18,30 18,13 -0,93% 18,06 18,30 18,16 18,13 18,21 1.053 243.912.900
20/3/2025 18,39 18,30 -0,54% 18,12 18,54 18,29 18,21 18,31 1.308 296.976.500
19/3/2025 18,14 18,40 +1,04% 18,08 18,66 18,44 18,40 18,56 1.762 384.595.000
18/3/2025 18,50 18,21 -1,19% 18,08 18,64 18,34 18,05 18,23 1.611 356.903.900
17/3/2025 18,05 18,43 +2,11% 18,05 18,60 18,41 18,43 18,54 1.450 338.102.600
14/3/2025 17,78 18,05 +1,98% 17,78 18,36 18,11 18,04 18,16 2.071 651.963.500
13/3/2025 17,67 17,70 +0,40% 17,48 17,82 17,60 17,68 17,82 1.664 376.122.700
12/3/2025 17,55 17,63 +1,03% 17,47 17,85 17,70 17,63 17,80 1.833 402.517.900
11/3/2025 17,45 17,45 +0,17% 17,23 17,58 17,39 17,45 17,61 1.805 429.073.100
10/3/2025 17,08 17,42 +0,29% 17,06 17,52 17,36 17,40 17,52 1.398 391.651.800
7/3/2025 17,26 17,37 -0,17% 17,03 17,51 17,33 17,35 17,38 2.530 572.533.200
6/3/2025 17,00 17,40 +2,65% 16,90 17,62 17,38 17,40 17,44 3.785 1.067.312.000
5/3/2025 18,26 16,95 -7,43% 16,92 18,33 17,21 16,95 17,01 3.649 1.339.860.500
28/2/2025 18,21 18,31 +0,22% 18,09 18,56 18,28 18,10 18,31 1.454 439.213.900
27/2/2025 18,40 18,27 +0,27% 18,10 18,51 18,30 18,10 18,27 1.608 456.975.500
26/2/2025 19,00 18,22 -3,39% 18,22 19,00 18,51 18,21 18,35 1.257 290.121.100
25/2/2025 18,45 18,86 +2,28% 18,38 18,88 18,70 18,73 18,87 1.542 328.226.100
24/2/2025 19,07 18,44 -2,23% 18,44 19,07 18,77 18,44 18,48 1.423 322.901.400
21/2/2025 18,93 18,86 -0,32% 18,72 19,16 18,93 18,81 18,87 1.538 361.235.200
20/2/2025 19,10 18,92 -0,94% 18,86 19,16 19,03 18,92 19,10 1.629 417.996.400
19/2/2025 18,91 19,10 +0,58% 18,61 19,17 19,01 18,95 19,10 1.933 562.274.400
18/2/2025 19,03 18,99 -0,21% 18,84 19,36 19,07 18,84 19,00 1.476 383.924.900
17/2/2025 19,28 19,03 0,00% 18,94 19,57 19,34 18,98 19,12 1.958 495.586.300
14/2/2025 18,46 19,03 +3,48% 18,40 19,21 18,91 19,03 19,14 1.951 508.502.500
13/2/2025 18,10 18,39 +1,60% 18,02 18,58 18,36 18,34 18,39 2.094 677.617.800
12/2/2025 18,75 18,10 -3,77% 18,10 18,75 18,32 18,09 18,21 2.691 685.028.800
11/2/2025 19,30 18,81 +0,11% 18,64 19,30 18,79 18,79 18,82 1.580 400.240.200
10/2/2025 19,00 18,79 -1,11% 18,79 19,33 18,97 18,78 18,96 1.968 544.116.300
7/2/2025 20,02 19,00 -5,19% 18,93 20,02 19,20 19,00 19,06 2.619 699.242.000
6/2/2025 19,30 20,04 +4,98% 19,28 20,58 20,06 20,04 20,10 4.612 1.742.306.900
5/2/2025 19,09 19,09 -0,78% 18,60 19,37 18,93 18,96 19,09 2.095 640.490.900
4/2/2025 18,98 19,24 +1,26% 18,88 19,69 19,30 19,23 19,24 3.176 815.703.800
3/2/2025 19,09 19,00 +0,53% 18,53 19,24 18,92 18,99 19,11 2.857 669.774.300
31/1/2025 18,24 18,90 +3,17% 18,24 19,14 18,88 18,90 19,03 2.917 1.022.633.800
30/1/2025 17,48 18,32 +4,81% 17,48 18,55 18,11 18,21 18,33 4.068 1.413.129.400
29/1/2025 17,46 17,48 +0,58% 17,33 17,61 17,43 17,39 17,48 1.859 446.017.600
28/1/2025 17,91 17,38 -2,58% 17,38 17,91 17,57 17,36 17,50 1.832 543.558.700
27/1/2025 16,75 17,84 +7,79% 16,64 17,91 17,47 17,81 17,86 7.657 3.036.149.300
24/1/2025 18,18 16,55 -7,85% 16,00 18,18 16,19 16,55 16,56 7.000 12.019.162.200
23/1/2025 18,30 17,96 -1,86% 17,81 18,30 17,97 17,92 17,96 2.056 527.055.600
22/1/2025 18,41 18,30 -0,54% 18,02 18,43 18,20 18,21 18,30 3.723 951.994.500
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

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.