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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 21/1/2026 | 25,97 | 26,21 | +1,87% | 25,93 | 26,45 | 26,30 | 26,21 | 26,25 | 2.195 | 722.246.600 |
| 20/1/2026 | 26,05 | 25,73 | -1,15% | 25,54 | 26,15 | 25,80 | 25,73 | 25,82 | 1.837 | 629.372.100 |
| 19/1/2026 | 26,60 | 26,03 | -2,14% | 26,03 | 26,60 | 26,30 | 26,02 | 26,21 | 1.261 | 428.319.700 |
| 16/1/2026 | 26,59 | 26,60 | -0,30% | 26,41 | 26,71 | 26,58 | 26,50 | 26,60 | 1.788 | 653.557.000 |
| 15/1/2026 | 26,70 | 26,68 | -0,04% | 26,53 | 26,90 | 26,70 | 26,68 | 26,80 | 1.815 | 905.728.700 |
| 14/1/2026 | 26,64 | 26,69 | +0,79% | 26,38 | 26,84 | 26,64 | 26,57 | 26,69 | 2.208 | 842.444.500 |
| 13/1/2026 | 26,79 | 26,48 | -1,41% | 26,15 | 26,79 | 26,40 | 26,35 | 26,48 | 1.969 | 717.893.900 |
| 12/1/2026 | 26,99 | 26,86 | -0,33% | 26,55 | 27,13 | 26,89 | 26,80 | 26,86 | 1.935 | 774.627.900 |
| 9/1/2026 | 26,43 | 26,95 | +0,94% | 26,43 | 26,95 | 26,80 | 26,83 | 26,95 | 2.039 | 850.001.100 |
| 8/1/2026 | 25,99 | 26,70 | +2,53% | 25,99 | 26,72 | 26,52 | 26,60 | 26,72 | 2.484 | 970.135.900 |
| 7/1/2026 | 25,63 | 26,04 | +1,60% | 25,25 | 26,04 | 25,81 | 25,97 | 26,06 | 2.517 | 822.046.900 |
| 6/1/2026 | 25,49 | 25,63 | +2,27% | 25,23 | 25,63 | 25,46 | 25,48 | 25,63 | 2.069 | 664.091.600 |
| 5/1/2026 | 25,34 | 25,06 | -1,14% | 24,84 | 25,46 | 25,21 | 25,06 | 25,22 | 1.829 | 656.725.900 |
| 2/1/2026 | 24,45 | 25,35 | +4,75% | 24,27 | 25,35 | 24,93 | 25,35 | 25,37 | 2.956 | 1.746.619.100 |
| 30/12/2025 | 24,36 | 24,20 | -0,04% | 23,90 | 24,46 | 24,18 | 24,11 | 24,20 | 1.743 | 624.913.800 |
| 29/12/2025 | 23,96 | 24,21 | +1,17% | 23,86 | 24,35 | 24,17 | 24,16 | 24,22 | 1.839 | 757.400.000 |
| 26/12/2025 | 23,53 | 23,93 | +1,70% | 23,27 | 23,93 | 23,67 | 23,71 | 23,93 | 2.232 | 745.822.700 |
| 23/12/2025 | 22,80 | 23,53 | +3,25% | 22,80 | 23,77 | 23,45 | 23,50 | 23,53 | 4.149 | 1.476.043.200 |
| 22/12/2025 | 23,00 | 22,79 | -0,96% | 22,36 | 23,19 | 22,87 | 22,79 | 22,93 | 2.848 | 984.865.700 |
| 19/12/2025 | 22,36 | 23,01 | -11,74% | 22,06 | 23,28 | 23,00 | 23,00 | 23,01 | 4.626 | 2.291.310.500 |
| 18/12/2025 | 26,63 | 26,07 | -1,62% | 26,07 | 26,88 | 26,34 | 26,07 | 26,12 | 4.464 | 3.999.523.900 |
| 17/12/2025 | 26,98 | 26,50 | +0,38% | 26,22 | 26,98 | 26,47 | 26,44 | 26,50 | 3.354 | 2.143.606.700 |
| 16/12/2025 | 27,29 | 26,40 | +3,53% | 26,32 | 27,49 | 26,90 | 26,39 | 26,48 | 4.560 | 2.483.530.400 |
| 15/12/2025 | 26,12 | 25,50 | -0,04% | 25,45 | 26,12 | 25,63 | 25,40 | 25,50 | 1.417 | 507.342.700 |
| 12/12/2025 | 25,69 | 25,51 | -0,43% | 25,35 | 26,11 | 25,55 | 25,37 | 25,52 | 1.752 | 588.012.700 |
| 11/12/2025 | 25,43 | 25,62 | +0,75% | 25,42 | 26,00 | 25,76 | 25,62 | 25,89 | 1.205 | 406.808.200 |
| 10/12/2025 | 25,69 | 25,43 | 0,00% | 25,17 | 25,73 | 25,44 | 25,43 | 25,66 | 1.365 | 464.808.300 |
| 9/12/2025 | 25,25 | 25,43 | -0,66% | 24,88 | 25,71 | 25,35 | 25,43 | 25,50 | 1.724 | 546.754.200 |
| 8/12/2025 | 25,48 | 25,60 | +2,85% | 25,01 | 25,80 | 25,41 | 25,60 | 25,61 | 2.346 | 789.362.500 |
| 5/12/2025 | 26,56 | 24,89 | -6,29% | 24,89 | 26,79 | 25,63 | 24,88 | 25,14 | 2.606 | 953.692.800 |
| 4/12/2025 | 26,43 | 26,56 | +0,49% | 26,41 | 27,02 | 26,75 | 26,53 | 26,66 | 1.666 | 683.487.300 |
| 3/12/2025 | 26,79 | 26,43 | -1,67% | 26,40 | 27,08 | 26,64 | 26,43 | 26,65 | 1.905 | 832.668.100 |
| 2/12/2025 | 25,69 | 26,88 | +4,63% | 25,61 | 26,88 | 26,23 | 26,80 | 26,90 | 2.962 | 1.199.810.600 |
| 1/12/2025 | 25,57 | 25,69 | +0,47% | 25,15 | 25,90 | 25,61 | 25,67 | 25,85 | 2.191 | 861.539.200 |
| 28/11/2025 | 24,60 | 25,57 | +4,32% | 24,51 | 25,57 | 25,19 | 25,40 | 25,57 | 4.401 | 1.903.679.600 |
| 27/11/2025 | 24,68 | 24,51 | -0,57% | 24,51 | 24,80 | 24,61 | 24,51 | 24,64 | 2.186 | 1.030.086.800 |
| 26/11/2025 | 23,82 | 24,65 | +2,71% | 23,82 | 24,72 | 24,63 | 24,60 | 24,71 | 4.287 | 1.867.266.800 |
| 25/11/2025 | 23,91 | 24,00 | -0,25% | 23,91 | 24,44 | 24,12 | 23,99 | 24,14 | 3.297 | 2.215.529.200 |
| 24/11/2025 | 23,99 | 24,06 | +0,92% | 23,84 | 24,39 | 24,15 | 24,05 | 24,21 | 2.881 | 1.376.805.900 |
| 21/11/2025 | 24,42 | 23,84 | -2,30% | 23,82 | 24,51 | 23,94 | 23,84 | 24,02 | 1.987 | 829.819.200 |
| 19/11/2025 | 24,29 | 24,40 | -0,57% | 24,29 | 24,58 | 24,42 | 24,39 | 24,56 | 1.882 | 765.821.400 |
| 18/11/2025 | 24,79 | 24,54 | +0,16% | 24,27 | 24,79 | 24,44 | 24,38 | 24,54 | 1.775 | 750.867.200 |
| 17/11/2025 | 24,70 | 24,50 | -0,81% | 24,50 | 24,82 | 24,62 | 24,47 | 24,54 | 2.018 | 697.612.100 |
| 14/11/2025 | 24,58 | 24,70 | +0,53% | 24,40 | 24,90 | 24,69 | 24,63 | 24,77 | 2.974 | 1.121.680.100 |
| 13/11/2025 | 24,55 | 24,57 | +0,33% | 24,45 | 25,00 | 24,64 | 24,57 | 24,63 | 3.432 | 1.317.835.900 |
| 12/11/2025 | 25,09 | 24,49 | -1,45% | 24,45 | 25,09 | 24,54 | 24,49 | 24,54 | 3.962 | 1.671.312.300 |
| 11/11/2025 | 24,42 | 24,85 | +0,24% | 24,42 | 25,23 | 24,93 | 24,85 | 24,95 | 2.622 | 888.354.300 |
| 10/11/2025 | 24,63 | 24,79 | +0,85% | 24,60 | 24,96 | 24,80 | 24,77 | 24,80 | 2.135 | 731.623.900 |
| 7/11/2025 | 24,63 | 24,58 | -0,36% | 24,31 | 24,65 | 24,46 | 24,53 | 24,63 | 2.189 | 677.339.800 |
| 6/11/2025 | 24,92 | 24,67 | -0,72% | 24,48 | 25,07 | 24,67 | 24,56 | 24,70 | 2.262 | 752.192.800 |
| 5/11/2025 | 24,06 | 24,85 | +3,33% | 24,05 | 25,10 | 24,88 | 24,85 | 24,95 | 3.913 | 1.411.294.200 |
| 4/11/2025 | 24,35 | 24,05 | -0,66% | 23,85 | 24,44 | 24,05 | 23,85 | 24,05 | 2.089 | 684.836.500 |
| 3/11/2025 | 24,25 | 24,21 | +2,15% | 24,16 | 24,56 | 24,35 | 24,21 | 24,39 | 4.421 | 1.872.102.600 |
| 31/10/2025 | 23,78 | 23,70 | +0,17% | 23,47 | 23,93 | 23,66 | 23,62 | 23,71 | 4.001 | 1.847.283.200 |
| 30/10/2025 | 23,56 | 23,66 | +2,87% | 23,42 | 24,24 | 23,61 | 23,51 | 23,67 | 3.899 | 2.537.404.700 |
| 29/10/2025 | 23,30 | 23,00 | -1,33% | 22,98 | 23,62 | 23,30 | 23,00 | 23,12 | 2.511 | 1.095.692.600 |
| 28/10/2025 | 23,45 | 23,31 | -0,77% | 23,02 | 23,45 | 23,24 | 23,07 | 23,31 | 1.710 | 509.194.800 |
| 27/10/2025 | 23,15 | 23,49 | +2,13% | 23,02 | 23,68 | 23,42 | 23,48 | 23,67 | 1.292 | 447.360.100 |
| 24/10/2025 | 22,97 | 23,00 | -0,43% | 22,93 | 23,38 | 23,11 | 22,88 | 23,02 | 1.240 | 455.362.600 |
| 23/10/2025 | 23,09 | 23,10 | +0,43% | 22,75 | 23,17 | 23,00 | 23,10 | 23,14 | 751 | 308.456.200 |
| 22/10/2025 | 22,37 | 23,00 | +2,36% | 22,37 | 23,04 | 22,84 | 22,90 | 23,01 | 1.317 | 406.238.700 |
| 21/10/2025 | 22,92 | 22,47 | -1,96% | 22,47 | 22,94 | 22,64 | 22,44 | 22,59 | 1.190 | 348.258.400 |
| 20/10/2025 | 22,05 | 22,92 | +3,52% | 22,05 | 22,99 | 22,75 | 22,80 | 22,93 | 1.538 | 444.176.000 |
| 17/10/2025 | 21,51 | 22,14 | +1,61% | 21,51 | 22,27 | 21,99 | 22,11 | 22,25 | 1.450 | 498.593.900 |
| 16/10/2025 | 21,64 | 21,79 | -0,27% | 21,56 | 21,92 | 21,78 | 21,79 | 21,86 | 2.132 | 622.139.000 |
| 15/10/2025 | 21,28 | 21,85 | +2,68% | 21,12 | 21,98 | 21,76 | 21,85 | 21,92 | 1.746 | 802.561.800 |
| 14/10/2025 | 21,40 | 21,28 | -0,56% | 21,25 | 21,50 | 21,39 | 21,21 | 21,30 | 1.111 | 354.798.500 |
| 13/10/2025 | 21,39 | 21,40 | +0,05% | 21,35 | 21,68 | 21,50 | 21,40 | 21,41 | 1.160 | 343.481.700 |
| 10/10/2025 | 21,61 | 21,39 | -1,43% | 21,15 | 21,84 | 21,37 | 21,25 | 21,40 | 2.005 | 603.714.400 |
| 9/10/2025 | 22,07 | 21,70 | -0,87% | 21,60 | 22,07 | 21,75 | 21,60 | 21,71 | 1.379 | 418.506.400 |
| 8/10/2025 | 22,14 | 21,89 | -0,45% | 21,71 | 22,14 | 21,95 | 21,85 | 21,92 | 1.714 | 770.967.600 |
| 7/10/2025 | 22,52 | 21,99 | -2,27% | 21,80 | 22,57 | 22,02 | 21,89 | 21,99 | 1.647 | 567.845.900 |
| 6/10/2025 | 22,82 | 22,50 | -1,70% | 22,39 | 22,89 | 22,52 | 22,41 | 22,50 | 1.310 | 442.761.700 |
| 3/10/2025 | 23,12 | 22,89 | -0,52% | 22,81 | 23,12 | 22,94 | 22,85 | 22,89 | 1.623 | 526.635.800 |
| 2/10/2025 | 23,34 | 23,01 | -0,52% | 22,83 | 23,34 | 23,02 | 22,94 | 23,06 | 1.787 | 569.708.300 |
| 1/10/2025 | 23,99 | 23,13 | -1,57% | 23,10 | 23,99 | 23,27 | 23,10 | 23,23 | 1.053 | 319.856.600 |
| 30/9/2025 | 23,68 | 23,50 | -0,76% | 23,50 | 23,93 | 23,70 | 23,50 | 23,68 | 1.203 | 476.646.400 |
| 29/9/2025 | 23,80 | 23,68 | -0,55% | 23,47 | 23,91 | 23,62 | 23,54 | 23,68 | 1.040 | 347.001.400 |
| 26/9/2025 | 23,33 | 23,81 | +2,63% | 23,25 | 24,06 | 23,83 | 23,81 | 23,91 | 2.092 | 849.175.500 |
| 25/9/2025 | 23,29 | 23,20 | -1,28% | 23,07 | 23,63 | 23,28 | 23,17 | 23,32 | 2.026 | 771.016.200 |
| 24/9/2025 | 23,60 | 23,50 | -0,38% | 23,32 | 23,74 | 23,48 | 23,44 | 23,54 | 1.545 | 545.985.200 |
| 23/9/2025 | 23,43 | 23,59 | +0,68% | 23,18 | 23,77 | 23,59 | 23,55 | 23,59 | 1.712 | 712.633.500 |
| 22/9/2025 | 22,68 | 23,43 | +3,49% | 22,23 | 23,56 | 22,96 | 23,43 | 23,44 | 3.374 | 1.588.786.300 |
| 19/9/2025 | 22,50 | 22,64 | +0,62% | 22,00 | 22,64 | 22,53 | 22,34 | 22,64 | 1.654 | 1.463.493.200 |
| 18/9/2025 | 22,28 | 22,50 | +0,99% | 22,23 | 22,50 | 22,33 | 22,34 | 22,50 | 792 | 248.175.700 |
| 17/9/2025 | 22,00 | 22,28 | +0,50% | 22,00 | 22,58 | 22,33 | 22,27 | 22,46 | 1.501 | 515.293.300 |
| 16/9/2025 | 21,96 | 22,17 | +1,09% | 21,96 | 22,32 | 22,13 | 22,06 | 22,17 | 1.439 | 515.683.300 |
| 15/9/2025 | 21,99 | 21,93 | +0,73% | 21,75 | 21,99 | 21,89 | 21,93 | 21,94 | 1.254 | 425.181.200 |