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.
LOGG3F - LOG COM PROP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 21,93 | 21,88 | 0,00% | 21,66 | 21,98 | 21,77 | 21,88 | 21,95 | 269 | 8.158.478 |
| 5/9/2025 | 21,61 | 21,88 | +2,15% | 21,36 | 21,88 | 21,57 | 21,74 | 21,88 | 269 | 7.434.219 |
| 4/9/2025 | 21,10 | 21,42 | +1,32% | 21,10 | 21,53 | 21,36 | 21,42 | 21,45 | 218 | 5.976.640 |
| 3/9/2025 | 20,88 | 21,14 | +2,22% | 20,83 | 21,14 | 20,99 | 21,08 | 21,14 | 158 | 4.128.516 |
| 2/9/2025 | 21,30 | 20,68 | -3,32% | 20,66 | 21,45 | 21,06 | 20,68 | 20,98 | 261 | 7.450.889 |
| 1/9/2025 | 21,15 | 21,39 | +2,74% | 21,10 | 21,39 | 21,25 | 21,39 | 21,41 | 246 | 7.164.860 |
| 29/8/2025 | 21,22 | 20,82 | -1,93% | 20,82 | 21,39 | 21,19 | 20,82 | 21,38 | 292 | 9.742.464 |
| 28/8/2025 | 21,28 | 21,23 | +1,58% | 21,12 | 21,39 | 21,26 | 21,23 | 21,31 | 191 | 6.208.610 |
| 27/8/2025 | 20,84 | 20,90 | -0,38% | 20,81 | 21,10 | 20,95 | 20,90 | 21,11 | 195 | 4.593.883 |
| 26/8/2025 | 21,20 | 20,98 | -0,19% | 20,71 | 21,35 | 20,90 | 20,76 | 20,98 | 354 | 6.433.304 |
| 25/8/2025 | 20,99 | 21,02 | +0,53% | 20,93 | 21,26 | 21,07 | 21,02 | 21,21 | 194 | 5.012.748 |
| 22/8/2025 | 20,53 | 20,91 | +3,62% | 20,19 | 20,91 | 20,66 | 20,91 | 20,93 | 169 | 4.070.207 |
| 21/8/2025 | 20,15 | 20,18 | -0,44% | 20,13 | 20,43 | 20,25 | 20,18 | 20,43 | 192 | 4.582.764 |
| 20/8/2025 | 20,19 | 20,27 | +0,90% | 20,19 | 20,51 | 20,41 | 20,27 | 20,48 | 123 | 3.589.816 |
| 19/8/2025 | 20,77 | 20,09 | -3,83% | 20,09 | 20,77 | 20,32 | 20,09 | 20,18 | 184 | 4.495.273 |
| 18/8/2025 | 20,76 | 20,89 | +2,60% | 20,56 | 21,01 | 20,85 | 20,77 | 20,89 | 166 | 4.130.582 |
| 15/8/2025 | 20,52 | 20,36 | -1,40% | 20,36 | 20,89 | 20,55 | 20,36 | 20,72 | 161 | 5.121.652 |
| 14/8/2025 | 20,75 | 20,65 | 0,00% | 20,40 | 20,94 | 20,73 | 20,65 | 20,90 | 146 | 3.983.367 |
| 13/8/2025 | 20,87 | 20,65 | -0,53% | 20,51 | 20,96 | 20,68 | 20,65 | 20,75 | 251 | 6.227.480 |
| 12/8/2025 | 20,38 | 20,76 | +2,12% | 20,35 | 20,96 | 20,77 | 20,75 | 20,91 | 229 | 5.571.991 |
| 11/8/2025 | 20,17 | 20,33 | +0,89% | 19,85 | 20,33 | 20,05 | 20,25 | 20,33 | 262 | 5.925.270 |
| 8/8/2025 | 20,35 | 20,15 | +0,25% | 20,14 | 20,36 | 20,22 | 20,15 | 20,33 | 212 | 6.070.967 |
| 7/8/2025 | 20,60 | 20,10 | -2,85% | 20,00 | 20,60 | 20,19 | 20,10 | 20,41 | 298 | 8.303.316 |
| 6/8/2025 | 20,32 | 20,69 | +2,32% | 20,32 | 20,86 | 20,56 | 20,57 | 20,69 | 200 | 7.070.849 |
| 5/8/2025 | 21,01 | 20,22 | -1,70% | 19,72 | 21,22 | 20,03 | 20,22 | 20,38 | 573 | 15.188.084 |
| 4/8/2025 | 20,35 | 20,57 | -0,44% | 20,35 | 21,23 | 20,57 | 20,57 | 20,88 | 321 | 7.097.852 |
| 1/8/2025 | 21,04 | 20,66 | -0,67% | 20,43 | 21,22 | 20,85 | 20,49 | 20,66 | 203 | 6.997.486 |
| 31/7/2025 | 20,96 | 20,80 | +0,53% | 20,27 | 21,02 | 20,82 | 20,80 | 21,00 | 310 | 7.713.848 |
| 30/7/2025 | 20,59 | 20,69 | +1,42% | 20,25 | 20,78 | 20,48 | 20,52 | 20,69 | 266 | 7.614.924 |
| 29/7/2025 | 20,31 | 20,40 | +0,39% | 20,31 | 21,00 | 20,71 | 20,40 | 20,63 | 237 | 7.584.572 |
| 28/7/2025 | 20,60 | 20,32 | -0,64% | 20,26 | 21,18 | 20,65 | 20,32 | 20,52 | 332 | 13.956.170 |
| 25/7/2025 | 19,93 | 20,45 | +2,71% | 19,83 | 20,56 | 20,06 | 20,24 | 20,45 | 134 | 2.777.149 |
| 24/7/2025 | 19,84 | 19,91 | +0,96% | 19,57 | 19,91 | 19,79 | 19,80 | 19,91 | 174 | 4.233.099 |
| 23/7/2025 | 19,63 | 19,72 | +0,51% | 19,60 | 19,87 | 19,73 | 19,72 | 19,80 | 121 | 3.360.780 |
| 22/7/2025 | 19,81 | 19,62 | -1,21% | 19,50 | 19,97 | 19,71 | 19,53 | 19,62 | 121 | 3.116.498 |
| 21/7/2025 | 20,00 | 19,86 | -0,35% | 19,34 | 20,00 | 19,65 | 19,62 | 19,86 | 401 | 8.397.571 |
| 18/7/2025 | 20,70 | 19,93 | -3,16% | 19,77 | 20,70 | 20,03 | 19,90 | 19,93 | 276 | 6.160.527 |
| 17/7/2025 | 20,50 | 20,58 | +0,54% | 20,10 | 20,58 | 20,31 | 20,46 | 20,58 | 361 | 2.881.072 |
| 16/7/2025 | 20,44 | 20,47 | +1,59% | 20,11 | 20,47 | 20,31 | 20,32 | 20,47 | 393 | 3.629.964 |
| 15/7/2025 | 20,35 | 20,15 | +0,05% | 20,02 | 20,38 | 20,19 | 20,15 | 20,38 | 116 | 2.924.080 |
| 14/7/2025 | 20,31 | 20,14 | -0,84% | 19,91 | 20,31 | 20,12 | 20,03 | 20,14 | 167 | 3.662.559 |
| 11/7/2025 | 20,39 | 20,31 | -0,49% | 20,11 | 20,41 | 20,23 | 20,17 | 20,31 | 148 | 3.265.571 |
| 10/7/2025 | 20,61 | 20,41 | -1,64% | 19,82 | 20,61 | 20,25 | 20,21 | 20,41 | 196 | 5.002.190 |
| 9/7/2025 | 20,95 | 20,75 | -0,29% | 20,49 | 20,95 | 20,59 | 20,51 | 20,75 | 86 | 2.583.048 |
| 8/7/2025 | 21,06 | 20,81 | +1,51% | 20,35 | 21,06 | 20,57 | 20,59 | 20,81 | 158 | 4.519.115 |
| 7/7/2025 | 21,09 | 20,50 | -1,87% | 20,38 | 21,09 | 20,59 | 20,50 | 20,69 | 269 | 5.341.993 |
| 4/7/2025 | 20,70 | 20,89 | +0,87% | 20,38 | 20,90 | 20,61 | 20,72 | 20,89 | 140 | 3.546.383 |
| 3/7/2025 | 20,25 | 20,71 | +1,42% | 20,25 | 20,72 | 20,55 | 20,71 | 20,82 | 124 | 4.053.433 |
| 2/7/2025 | 20,81 | 20,42 | -1,59% | 20,23 | 20,81 | 20,37 | 20,41 | 20,42 | 261 | 6.953.373 |
| 1/7/2025 | 21,00 | 20,75 | +0,24% | 20,75 | 21,14 | 20,93 | 20,75 | 21,00 | 173 | 5.357.511 |
| 30/6/2025 | 20,72 | 20,70 | +0,88% | 20,50 | 20,92 | 20,76 | 20,70 | 20,92 | 160 | 5.059.298 |
| 27/6/2025 | 20,95 | 20,52 | -1,68% | 20,41 | 20,95 | 20,53 | 20,52 | 20,79 | 103 | 2.944.439 |
| 26/6/2025 | 20,66 | 20,87 | +2,50% | 20,31 | 20,87 | 20,58 | 20,57 | 20,87 | 94 | 2.612.719 |
| 25/6/2025 | 21,14 | 20,36 | -3,74% | 20,27 | 21,14 | 20,60 | 20,30 | 20,36 | 190 | 4.249.084 |
| 24/6/2025 | 20,49 | 21,15 | +2,92% | 20,49 | 21,15 | 20,96 | 20,91 | 21,24 | 111 | 2.603.470 |
| 23/6/2025 | 20,73 | 20,55 | -0,53% | 20,17 | 20,73 | 20,39 | 20,33 | 20,55 | 187 | 5.005.440 |
| 20/6/2025 | 21,00 | 20,66 | -1,90% | 20,66 | 21,00 | 20,82 | 20,66 | 20,86 | 109 | 2.936.133 |
| 18/6/2025 | 21,15 | 21,06 | +0,53% | 20,80 | 21,36 | 21,07 | 20,80 | 21,06 | 155 | 4.089.759 |
| 17/6/2025 | 20,89 | 20,95 | +0,48% | 20,73 | 21,34 | 21,02 | 20,95 | 21,14 | 128 | 4.195.172 |
| 16/6/2025 | 21,06 | 20,85 | 0,00% | 20,83 | 21,09 | 20,95 | 20,85 | 21,03 | 123 | 3.927.002 |
| 13/6/2025 | 21,07 | 20,85 | -0,71% | 20,61 | 21,07 | 20,80 | 20,70 | 20,85 | 120 | 3.924.111 |
| 12/6/2025 | 21,24 | 21,00 | -1,41% | 20,65 | 21,24 | 20,79 | 20,71 | 21,01 | 232 | 6.136.607 |
| 11/6/2025 | 21,64 | 21,30 | -0,79% | 21,02 | 21,64 | 21,20 | 21,00 | 21,30 | 145 | 3.085.737 |
| 10/6/2025 | 21,55 | 21,47 | +0,33% | 21,21 | 21,59 | 21,40 | 21,21 | 21,47 | 117 | 2.994.701 |
| 9/6/2025 | 21,56 | 21,40 | -0,97% | 20,99 | 21,66 | 21,20 | 21,03 | 21,40 | 246 | 5.834.254 |
| 6/6/2025 | 21,59 | 21,61 | +1,55% | 21,36 | 21,74 | 21,55 | 21,61 | 21,65 | 140 | 3.024.653 |
| 5/6/2025 | 21,93 | 21,28 | -1,25% | 21,28 | 21,93 | 21,51 | 21,28 | 21,55 | 121 | 4.108.539 |
| 4/6/2025 | 21,73 | 21,55 | +1,17% | 21,27 | 21,80 | 21,61 | 21,55 | 21,72 | 149 | 4.810.589 |
| 3/6/2025 | 21,31 | 21,30 | +0,38% | 21,17 | 21,59 | 21,35 | 21,30 | 21,49 | 197 | 6.271.249 |
| 2/6/2025 | 21,60 | 21,22 | +0,09% | 21,21 | 21,75 | 21,35 | 21,22 | 21,50 | 398 | 10.296.469 |
| 30/5/2025 | 21,60 | 21,20 | -2,71% | 20,89 | 21,60 | 21,06 | 21,03 | 21,20 | 204 | 4.858.581 |
| 29/5/2025 | 21,90 | 21,79 | +0,18% | 21,37 | 21,90 | 21,55 | 21,45 | 21,79 | 83 | 2.660.271 |
| 28/5/2025 | 22,10 | 21,75 | -1,09% | 21,49 | 22,10 | 21,66 | 21,53 | 21,75 | 192 | 5.496.429 |
| 27/5/2025 | 21,69 | 21,99 | +4,27% | 21,26 | 22,10 | 21,81 | 21,99 | 22,09 | 142 | 3.916.260 |
| 26/5/2025 | 21,90 | 21,09 | -2,36% | 21,09 | 21,90 | 21,21 | 21,09 | 21,20 | 125 | 3.623.129 |
| 23/5/2025 | 21,78 | 21,60 | +1,89% | 20,92 | 21,78 | 21,23 | 21,31 | 21,60 | 149 | 4.015.367 |
| 22/5/2025 | 21,20 | 21,20 | -0,19% | 21,13 | 21,71 | 21,33 | 21,20 | 21,32 | 141 | 3.863.709 |
| 21/5/2025 | 21,59 | 21,24 | -2,70% | 21,24 | 22,04 | 21,47 | 21,24 | 21,54 | 184 | 6.123.503 |
| 20/5/2025 | 20,98 | 21,83 | +1,96% | 20,98 | 22,00 | 21,54 | 21,83 | 22,09 | 209 | 4.952.451 |
| 19/5/2025 | 21,38 | 21,41 | +0,47% | 20,89 | 21,85 | 21,45 | 21,41 | 21,59 | 230 | 7.325.477 |
| 16/5/2025 | 21,20 | 21,31 | +1,09% | 21,01 | 21,40 | 21,13 | 21,06 | 21,31 | 171 | 5.626.194 |
| 15/5/2025 | 20,65 | 21,08 | +2,58% | 20,59 | 21,34 | 21,07 | 21,08 | 21,40 | 181 | 6.510.255 |
| 14/5/2025 | 20,41 | 20,55 | -0,68% | 20,41 | 20,87 | 20,68 | 20,55 | 20,82 | 151 | 4.829.485 |
| 13/5/2025 | 20,55 | 20,69 | +1,72% | 20,34 | 20,99 | 20,72 | 20,54 | 20,69 | 131 | 3.396.501 |
| 12/5/2025 | 20,95 | 20,34 | -0,83% | 20,21 | 21,00 | 20,41 | 20,34 | 20,80 | 199 | 5.724.367 |
| 9/5/2025 | 21,29 | 20,51 | -2,01% | 20,51 | 21,29 | 20,72 | 20,51 | 20,79 | 171 | 4.125.565 |
| 8/5/2025 | 20,69 | 20,93 | +1,36% | 20,50 | 21,24 | 20,95 | 20,73 | 20,93 | 119 | 4.165.925 |
| 7/5/2025 | 21,10 | 20,65 | -1,43% | 20,47 | 21,16 | 20,70 | 20,48 | 20,65 | 301 | 4.193.488 |
| 6/5/2025 | 21,26 | 20,95 | -1,41% | 20,66 | 21,28 | 20,92 | 20,95 | 21,31 | 271 | 5.883.414 |
| 5/5/2025 | 21,27 | 21,25 | 0,00% | 20,99 | 21,74 | 21,35 | 21,25 | 21,48 | 293 | 10.143.457 |
| 2/5/2025 | 20,77 | 21,25 | +3,11% | 20,76 | 21,37 | 21,03 | 21,25 | 21,38 | 352 | 10.109.322 |
| 29/4/2025 | 20,12 | 20,61 | +3,46% | 20,12 | 20,61 | 20,40 | 20,27 | 20,61 | 198 | 5.458.474 |
| 28/4/2025 | 20,29 | 19,92 | -1,48% | 19,92 | 20,29 | 20,08 | 19,92 | 20,25 | 121 | 3.715.865 |
| 25/4/2025 | 20,09 | 20,22 | +1,92% | 19,91 | 20,22 | 20,03 | 19,97 | 20,22 | 212 | 4.921.814 |
| 24/4/2025 | 19,60 | 19,84 | +1,95% | 19,28 | 20,19 | 19,90 | 19,84 | 20,16 | 231 | 6.979.957 |
| 23/4/2025 | 19,70 | 19,46 | -0,21% | 19,39 | 19,93 | 19,61 | 19,46 | 19,70 | 194 | 5.193.778 |
| 22/4/2025 | 19,32 | 19,50 | +1,30% | 18,86 | 19,56 | 19,34 | 19,40 | 19,50 | 217 | 5.398.899 |
| 17/4/2025 | 18,73 | 19,25 | +1,05% | 18,73 | 19,29 | 19,04 | 19,01 | 19,25 | 148 | 4.038.206 |
| 16/4/2025 | 18,57 | 19,05 | +0,05% | 18,57 | 19,09 | 18,90 | 18,75 | 19,05 | 198 | 4.449.169 |
| 15/4/2025 | 18,53 | 19,04 | +2,20% | 18,53 | 19,07 | 18,90 | 18,75 | 19,06 | 100 | 2.179.798 |
| 14/4/2025 | 18,79 | 18,63 | -0,69% | 18,63 | 19,28 | 18,90 | 18,63 | 18,90 | 167 | 4.900.628 |
| 11/4/2025 | 18,50 | 18,76 | +2,91% | 18,32 | 18,95 | 18,61 | 18,76 | 18,90 | 147 | 3.265.582 |
| 10/4/2025 | 18,37 | 18,23 | -2,77% | 18,13 | 18,99 | 18,46 | 18,23 | 18,41 | 171 | 3.765.106 |
| 9/4/2025 | 18,00 | 18,75 | +3,59% | 17,75 | 18,93 | 18,17 | 18,62 | 18,89 | 251 | 5.511.633 |
| 8/4/2025 | 17,66 | 18,10 | +1,80% | 17,66 | 18,55 | 18,10 | 17,88 | 18,15 | 171 | 3.933.506 |
| 7/4/2025 | 17,88 | 17,78 | -1,50% | 17,66 | 18,43 | 17,93 | 17,78 | 17,95 | 223 | 6.212.781 |
| 4/4/2025 | 18,69 | 18,05 | -2,49% | 17,88 | 18,69 | 18,08 | 18,00 | 18,05 | 252 | 5.725.519 |
| 3/4/2025 | 18,40 | 18,51 | +1,26% | 18,25 | 19,20 | 18,82 | 18,51 | 18,65 | 309 | 6.101.628 |
| 2/4/2025 | 18,69 | 18,28 | -0,05% | 18,19 | 18,70 | 18,38 | 18,28 | 18,41 | 117 | 3.868.324 |
| 1/4/2025 | 18,32 | 18,29 | +1,39% | 18,04 | 18,58 | 18,41 | 18,29 | 18,44 | 154 | 4.626.702 |
| 31/3/2025 | 18,38 | 18,04 | -0,82% | 17,97 | 18,38 | 18,11 | 18,04 | 18,20 | 184 | 3.929.945 |
| 28/3/2025 | 18,98 | 18,19 | -2,10% | 18,02 | 18,98 | 18,33 | 18,19 | 18,43 | 226 | 3.915.586 |
| 27/3/2025 | 18,69 | 18,58 | +1,42% | 18,37 | 18,95 | 18,71 | 18,58 | 18,85 | 153 | 4.256.091 |
| 26/3/2025 | 18,40 | 18,32 | +1,33% | 18,24 | 18,54 | 18,37 | 18,32 | 18,50 | 166 | 3.271.047 |
| 25/3/2025 | 18,01 | 18,08 | +1,01% | 17,67 | 18,29 | 17,96 | 18,08 | 18,25 | 143 | 3.940.427 |
| 24/3/2025 | 18,50 | 17,90 | -2,51% | 17,85 | 18,50 | 17,98 | 17,90 | 18,06 | 224 | 5.195.687 |
| 21/3/2025 | 18,30 | 18,36 | +0,88% | 18,08 | 18,37 | 18,19 | 18,26 | 18,36 | 165 | 3.702.723 |
| 20/3/2025 | 18,75 | 18,20 | -0,93% | 18,09 | 18,75 | 18,33 | 18,20 | 18,43 | 214 | 3.815.144 |
| 19/3/2025 | 18,07 | 18,37 | +1,21% | 18,07 | 18,66 | 18,42 | 18,37 | 18,53 | 247 | 3.930.640 |
| 18/3/2025 | 18,55 | 18,15 | -1,14% | 18,09 | 18,66 | 18,36 | 18,15 | 18,35 | 264 | 5.011.361 |
| 17/3/2025 | 18,16 | 18,36 | +2,11% | 18,01 | 18,60 | 18,39 | 18,36 | 18,58 | 160 | 4.065.373 |
| 14/3/2025 | 17,66 | 17,98 | +2,10% | 17,66 | 18,35 | 18,11 | 17,98 | 18,26 | 144 | 3.803.137 |
| 13/3/2025 | 17,50 | 17,61 | +0,11% | 17,32 | 17,88 | 17,62 | 17,61 | 17,90 | 161 | 2.970.535 |
| 12/3/2025 | 17,44 | 17,59 | +1,32% | 17,43 | 17,85 | 17,67 | 17,59 | 17,85 | 153 | 3.314.800 |
| 11/3/2025 | 17,66 | 17,36 | +0,12% | 17,24 | 17,66 | 17,40 | 17,36 | 17,62 | 203 | 4.013.793 |
| 10/3/2025 | 17,52 | 17,34 | -0,80% | 17,11 | 17,54 | 17,36 | 17,34 | 17,40 | 263 | 4.001.559 |