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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 27,31 | 26,85 | -1,90% | 26,60 | 27,31 | 26,90 | 26,68 | 26,85 | 466 | 12.715.333 |
| 11/3/2026 | 27,77 | 27,37 | -0,15% | 27,22 | 28,12 | 27,65 | 27,37 | 27,57 | 430 | 9.458.753 |
| 10/3/2026 | 27,56 | 27,41 | -0,54% | 27,41 | 28,30 | 28,02 | 27,35 | 27,90 | 485 | 11.900.451 |
| 9/3/2026 | 27,10 | 27,56 | +2,15% | 26,70 | 27,79 | 27,19 | 27,50 | 27,80 | 530 | 14.659.390 |
| 6/3/2026 | 27,89 | 26,98 | -1,28% | 26,83 | 27,89 | 27,12 | 26,98 | 27,25 | 349 | 11.545.834 |
| 5/3/2026 | 28,13 | 27,33 | -1,87% | 27,33 | 28,37 | 27,71 | 27,33 | 27,70 | 306 | 10.095.303 |
| 4/3/2026 | 27,96 | 27,85 | +0,76% | 27,50 | 28,65 | 28,29 | 27,85 | 28,29 | 319 | 11.165.683 |
| 3/3/2026 | 27,96 | 27,64 | -2,33% | 27,12 | 27,96 | 27,53 | 27,59 | 27,89 | 776 | 14.229.720 |
| 2/3/2026 | 28,25 | 28,30 | +0,68% | 27,62 | 28,57 | 28,25 | 28,30 | 28,48 | 739 | 21.690.963 |
| 27/2/2026 | 28,50 | 28,11 | -2,43% | 28,11 | 28,65 | 28,39 | 28,11 | 28,42 | 299 | 11.076.772 |
| 26/2/2026 | 28,60 | 28,81 | +1,77% | 28,34 | 29,21 | 28,76 | 28,54 | 28,88 | 260 | 9.641.062 |
| 25/2/2026 | 28,23 | 28,31 | +0,53% | 27,54 | 28,66 | 28,31 | 28,31 | 28,67 | 342 | 9.118.157 |
| 24/2/2026 | 27,10 | 28,16 | +3,53% | 27,10 | 28,17 | 27,93 | 27,98 | 28,16 | 316 | 7.757.344 |
| 23/2/2026 | 27,56 | 27,20 | -0,18% | 27,07 | 27,56 | 27,28 | 27,20 | 27,43 | 288 | 7.424.329 |
| 20/2/2026 | 27,09 | 27,25 | -0,07% | 26,69 | 27,55 | 27,07 | 27,25 | 27,58 | 364 | 9.345.887 |
| 19/2/2026 | 27,54 | 27,27 | -0,11% | 26,80 | 27,54 | 27,06 | 27,04 | 27,46 | 536 | 10.075.234 |
| 18/2/2026 | 27,87 | 27,30 | -2,36% | 27,02 | 28,10 | 27,43 | 27,30 | 27,48 | 450 | 9.021.945 |
| 13/2/2026 | 26,70 | 27,96 | -1,51% | 26,34 | 27,99 | 27,43 | 27,88 | 27,96 | 675 | 14.329.143 |
| 11/2/2026 | 28,49 | 28,39 | +0,71% | 28,10 | 28,69 | 28,47 | 28,16 | 28,39 | 379 | 10.945.184 |
| 10/2/2026 | 27,74 | 28,19 | +1,04% | 27,74 | 28,46 | 28,24 | 28,19 | 28,47 | 346 | 10.912.251 |
| 9/2/2026 | 27,75 | 27,90 | +1,57% | 27,64 | 28,10 | 27,87 | 27,90 | 28,10 | 231 | 6.059.261 |
| 6/2/2026 | 27,84 | 27,47 | -1,04% | 27,18 | 27,84 | 27,52 | 27,47 | 27,83 | 354 | 10.123.145 |
| 5/2/2026 | 27,95 | 27,76 | +0,73% | 27,68 | 28,25 | 27,99 | 27,76 | 28,14 | 258 | 8.962.480 |
| 4/2/2026 | 28,42 | 27,56 | -2,92% | 27,36 | 28,61 | 27,84 | 27,56 | 27,74 | 535 | 8.520.665 |
| 3/2/2026 | 28,49 | 28,39 | -0,21% | 28,32 | 28,86 | 28,61 | 28,39 | 28,48 | 353 | 14.489.853 |
| 2/2/2026 | 27,82 | 28,45 | +3,19% | 27,70 | 28,50 | 28,17 | 28,41 | 28,45 | 534 | 15.932.502 |
| 30/1/2026 | 27,06 | 27,57 | +1,77% | 26,86 | 27,75 | 27,41 | 27,57 | 27,75 | 604 | 13.079.120 |
| 29/1/2026 | 27,25 | 27,09 | +0,33% | 26,88 | 27,73 | 27,13 | 26,86 | 27,09 | 414 | 11.899.903 |
| 28/1/2026 | 27,59 | 27,00 | -1,71% | 26,70 | 27,59 | 27,08 | 26,76 | 27,01 | 317 | 9.291.399 |
| 27/1/2026 | 26,90 | 27,47 | +2,16% | 26,90 | 27,60 | 27,38 | 27,28 | 27,47 | 511 | 11.219.910 |
| 26/1/2026 | 27,30 | 26,89 | -1,28% | 26,70 | 27,37 | 26,97 | 26,89 | 27,17 | 384 | 11.805.054 |
| 23/1/2026 | 26,58 | 27,24 | +2,18% | 26,30 | 27,24 | 26,89 | 26,96 | 27,24 | 410 | 9.323.267 |
| 22/1/2026 | 26,25 | 26,66 | +1,45% | 26,22 | 26,97 | 26,63 | 26,39 | 26,66 | 271 | 9.454.743 |
| 21/1/2026 | 25,97 | 26,28 | +2,58% | 25,95 | 26,53 | 26,27 | 26,28 | 26,39 | 271 | 7.118.454 |
| 20/1/2026 | 26,05 | 25,62 | -1,61% | 25,57 | 26,13 | 25,80 | 25,62 | 25,87 | 277 | 9.113.119 |
| 19/1/2026 | 26,70 | 26,04 | -2,65% | 26,04 | 26,70 | 26,33 | 26,04 | 26,27 | 288 | 9.156.844 |
| 16/1/2026 | 26,87 | 26,75 | -0,52% | 26,43 | 26,87 | 26,61 | 26,45 | 26,75 | 302 | 9.746.138 |
| 15/1/2026 | 26,69 | 26,89 | +1,28% | 26,55 | 26,91 | 26,72 | 26,61 | 26,89 | 227 | 8.388.621 |
| 14/1/2026 | 26,47 | 26,55 | +1,26% | 26,40 | 26,82 | 26,62 | 26,55 | 26,80 | 547 | 10.451.457 |
| 13/1/2026 | 27,05 | 26,22 | -2,85% | 26,15 | 27,05 | 26,45 | 26,22 | 26,47 | 314 | 8.240.062 |
| 12/1/2026 | 26,91 | 26,99 | -0,15% | 26,57 | 27,12 | 26,86 | 26,74 | 26,99 | 511 | 12.582.728 |
| 9/1/2026 | 26,71 | 27,03 | +2,23% | 26,52 | 27,03 | 26,80 | 26,72 | 27,03 | 339 | 10.320.243 |
| 8/1/2026 | 26,09 | 26,44 | +1,46% | 25,90 | 26,76 | 26,52 | 26,44 | 26,74 | 822 | 16.758.785 |
| 7/1/2026 | 25,63 | 26,06 | +1,76% | 25,26 | 26,06 | 25,80 | 25,88 | 26,06 | 486 | 12.672.061 |
| 6/1/2026 | 25,41 | 25,61 | +1,83% | 25,24 | 25,62 | 25,47 | 25,54 | 25,61 | 312 | 9.790.968 |
| 5/1/2026 | 25,40 | 25,15 | +1,78% | 24,86 | 25,47 | 25,25 | 25,11 | 25,25 | 483 | 12.474.638 |
| 2/1/2026 | 24,27 | 24,71 | +2,87% | 24,26 | 25,02 | 24,62 | 24,71 | 25,00 | 479 | 13.398.766 |
| 30/12/2025 | 24,36 | 24,02 | -0,37% | 23,92 | 24,48 | 24,21 | 24,02 | 24,20 | 373 | 11.098.105 |
| 29/12/2025 | 24,07 | 24,11 | +1,99% | 23,85 | 24,34 | 24,12 | 24,11 | 24,34 | 664 | 13.420.762 |
| 26/12/2025 | 23,53 | 23,64 | +0,42% | 23,26 | 23,85 | 23,65 | 23,64 | 23,85 | 436 | 11.163.930 |
| 23/12/2025 | 22,99 | 23,54 | +2,66% | 22,81 | 23,79 | 23,44 | 23,48 | 23,54 | 602 | 11.487.410 |
| 22/12/2025 | 23,25 | 22,93 | -0,95% | 22,66 | 23,25 | 22,95 | 22,93 | 23,02 | 879 | 20.624.073 |
| 19/12/2025 | 23,17 | 23,15 | -12,01% | 21,95 | 23,29 | 22,95 | 23,03 | 23,15 | 579 | 20.720.448 |
| 18/12/2025 | 26,80 | 26,31 | -0,94% | 26,17 | 26,92 | 26,44 | 26,30 | 26,31 | 1.194 | 47.161.813 |
| 17/12/2025 | 26,93 | 26,56 | -0,38% | 26,26 | 27,19 | 26,45 | 26,47 | 26,56 | 1.011 | 39.693.689 |
| 16/12/2025 | 27,26 | 26,66 | +4,84% | 26,31 | 27,82 | 26,97 | 26,50 | 26,66 | 1.609 | 51.267.286 |
| 15/12/2025 | 25,64 | 25,43 | -0,35% | 25,43 | 25,79 | 25,60 | 25,43 | 25,60 | 374 | 14.247.364 |
| 12/12/2025 | 25,61 | 25,52 | -0,47% | 25,25 | 26,12 | 25,55 | 25,25 | 25,52 | 240 | 6.258.781 |
| 11/12/2025 | 25,40 | 25,64 | +0,83% | 25,39 | 25,98 | 25,79 | 25,64 | 25,78 | 150 | 6.007.415 |
| 10/12/2025 | 25,80 | 25,43 | -0,97% | 25,25 | 25,80 | 25,47 | 25,43 | 25,71 | 170 | 7.325.505 |
| 9/12/2025 | 25,60 | 25,68 | +0,12% | 24,88 | 25,73 | 25,31 | 25,44 | 25,68 | 468 | 11.005.448 |
| 8/12/2025 | 25,60 | 25,65 | +1,95% | 25,02 | 25,97 | 25,44 | 25,62 | 25,65 | 255 | 6.545.245 |
| 5/12/2025 | 26,59 | 25,16 | -5,06% | 24,99 | 26,78 | 25,73 | 25,05 | 25,16 | 389 | 14.117.398 |
| 4/12/2025 | 26,67 | 26,50 | -0,93% | 26,40 | 27,00 | 26,73 | 26,41 | 26,62 | 224 | 7.468.838 |
| 3/12/2025 | 26,89 | 26,75 | +0,94% | 26,42 | 27,06 | 26,73 | 26,50 | 26,75 | 453 | 9.602.654 |
| 2/12/2025 | 25,69 | 26,50 | +3,15% | 25,58 | 26,73 | 26,22 | 26,50 | 26,57 | 426 | 10.125.534 |
| 1/12/2025 | 25,56 | 25,69 | +1,54% | 25,15 | 25,94 | 25,51 | 25,69 | 25,95 | 288 | 9.823.989 |
| 28/11/2025 | 24,57 | 25,30 | +1,65% | 24,52 | 25,49 | 25,12 | 25,30 | 25,54 | 370 | 10.390.896 |
| 27/11/2025 | 24,80 | 24,89 | +1,55% | 24,40 | 24,89 | 24,65 | 24,35 | 24,89 | 420 | 7.145.654 |
| 26/11/2025 | 24,01 | 24,51 | +0,86% | 23,98 | 24,80 | 24,57 | 24,51 | 24,80 | 452 | 6.686.541 |
| 25/11/2025 | 24,45 | 24,30 | -0,16% | 24,00 | 24,45 | 24,21 | 24,07 | 24,30 | 211 | 4.214.156 |
| 24/11/2025 | 23,90 | 24,34 | +0,58% | 23,84 | 24,38 | 24,13 | 23,99 | 24,34 | 217 | 6.944.864 |
| 21/11/2025 | 24,62 | 24,20 | -2,10% | 23,84 | 24,62 | 24,03 | 23,88 | 24,20 | 251 | 7.207.170 |
| 19/11/2025 | 24,42 | 24,72 | +1,48% | 24,28 | 24,72 | 24,43 | 24,57 | 24,72 | 288 | 4.580.002 |
| 18/11/2025 | 24,50 | 24,36 | -1,18% | 24,30 | 24,90 | 24,47 | 24,36 | 24,54 | 149 | 5.166.367 |
| 17/11/2025 | 24,70 | 24,65 | -0,84% | 24,53 | 24,83 | 24,66 | 24,51 | 24,65 | 233 | 7.500.850 |
| 14/11/2025 | 24,57 | 24,86 | +1,43% | 24,42 | 24,98 | 24,68 | 24,55 | 24,86 | 190 | 6.165.070 |
| 13/11/2025 | 24,34 | 24,51 | +0,74% | 24,34 | 24,97 | 24,64 | 24,51 | 24,79 | 235 | 7.514.775 |
| 12/11/2025 | 24,87 | 24,33 | -3,14% | 24,33 | 24,98 | 24,63 | 24,33 | 24,69 | 555 | 6.535.202 |
| 11/11/2025 | 24,39 | 25,12 | +0,72% | 24,35 | 25,22 | 24,91 | 24,85 | 25,12 | 221 | 7.941.355 |
| 10/11/2025 | 24,58 | 24,94 | +1,18% | 24,58 | 24,94 | 24,79 | 24,81 | 24,94 | 225 | 7.711.313 |
| 7/11/2025 | 24,67 | 24,65 | -0,80% | 24,33 | 24,80 | 24,49 | 24,41 | 24,65 | 195 | 5.880.861 |
| 6/11/2025 | 25,13 | 24,85 | -0,96% | 24,52 | 25,13 | 24,76 | 24,53 | 24,85 | 255 | 6.805.130 |
| 5/11/2025 | 23,88 | 25,09 | +3,72% | 23,88 | 25,09 | 24,83 | 24,92 | 25,09 | 491 | 10.290.454 |
| 4/11/2025 | 24,65 | 24,19 | -0,37% | 23,88 | 24,65 | 24,09 | 24,10 | 24,19 | 481 | 8.929.264 |
| 3/11/2025 | 23,97 | 24,28 | +2,36% | 23,97 | 24,74 | 24,38 | 24,28 | 24,40 | 631 | 12.772.911 |
| 31/10/2025 | 23,98 | 23,72 | +0,59% | 23,47 | 23,98 | 23,70 | 23,70 | 23,72 | 400 | 9.271.489 |
| 30/10/2025 | 23,32 | 23,58 | +1,86% | 23,32 | 24,22 | 23,67 | 23,38 | 23,58 | 477 | 10.385.736 |
| 29/10/2025 | 23,11 | 23,15 | -0,90% | 22,96 | 23,66 | 23,22 | 22,96 | 23,15 | 322 | 9.583.919 |
| 28/10/2025 | 23,49 | 23,36 | -0,13% | 23,07 | 23,50 | 23,24 | 23,12 | 23,36 | 137 | 4.611.833 |
| 27/10/2025 | 23,38 | 23,39 | +2,81% | 23,06 | 23,73 | 23,48 | 23,39 | 23,73 | 428 | 10.133.765 |
| 24/10/2025 | 22,92 | 22,75 | -0,87% | 22,75 | 23,37 | 23,10 | 22,75 | 23,11 | 195 | 6.329.703 |
| 23/10/2025 | 23,07 | 22,95 | +0,57% | 22,76 | 23,19 | 23,00 | 22,95 | 23,21 | 201 | 5.716.542 |
| 22/10/2025 | 22,67 | 22,82 | +0,57% | 22,48 | 23,01 | 22,78 | 22,82 | 22,96 | 198 | 6.556.155 |
| 21/10/2025 | 22,92 | 22,69 | -1,43% | 22,41 | 22,92 | 22,67 | 22,41 | 22,69 | 281 | 7.458.083 |
| 20/10/2025 | 22,21 | 23,02 | +4,26% | 22,14 | 23,02 | 22,78 | 22,77 | 23,02 | 241 | 6.649.628 |
| 17/10/2025 | 21,76 | 22,08 | +1,80% | 21,65 | 22,21 | 22,00 | 22,08 | 22,29 | 167 | 5.691.232 |
| 16/10/2025 | 21,85 | 21,69 | -0,18% | 21,56 | 21,94 | 21,78 | 21,69 | 21,94 | 183 | 4.767.259 |
| 15/10/2025 | 21,29 | 21,73 | +1,54% | 21,13 | 22,03 | 21,73 | 21,73 | 22,03 | 278 | 5.711.997 |
| 14/10/2025 | 21,40 | 21,40 | +0,33% | 21,26 | 21,50 | 21,38 | 21,26 | 21,40 | 198 | 4.994.428 |
| 13/10/2025 | 21,76 | 21,33 | +0,14% | 21,33 | 21,84 | 21,51 | 21,33 | 21,49 | 191 | 6.142.131 |
| 10/10/2025 | 21,78 | 21,30 | -2,20% | 21,17 | 21,80 | 21,39 | 21,30 | 21,47 | 355 | 6.195.035 |
| 9/10/2025 | 21,86 | 21,78 | -1,13% | 21,62 | 22,06 | 21,73 | 21,62 | 21,78 | 451 | 7.183.319 |
| 8/10/2025 | 21,80 | 22,03 | +0,09% | 21,70 | 22,17 | 21,90 | 21,85 | 22,03 | 258 | 5.619.895 |
| 7/10/2025 | 22,50 | 22,01 | -1,83% | 21,80 | 22,50 | 22,04 | 21,80 | 22,01 | 451 | 9.142.651 |
| 6/10/2025 | 23,18 | 22,42 | -2,61% | 22,40 | 23,18 | 22,56 | 22,42 | 22,49 | 300 | 7.282.299 |
| 3/10/2025 | 23,11 | 23,02 | +0,13% | 22,84 | 23,11 | 22,94 | 22,85 | 23,02 | 157 | 6.010.447 |
| 2/10/2025 | 23,60 | 22,99 | -1,58% | 22,84 | 23,60 | 23,03 | 22,99 | 23,18 | 177 | 5.904.989 |
| 1/10/2025 | 23,57 | 23,36 | -0,85% | 23,05 | 23,67 | 23,30 | 23,17 | 23,36 | 222 | 6.046.227 |
| 30/9/2025 | 23,37 | 23,56 | -0,84% | 23,37 | 23,91 | 23,69 | 23,56 | 23,70 | 196 | 5.680.063 |
| 29/9/2025 | 23,60 | 23,76 | -0,67% | 23,47 | 23,92 | 23,63 | 23,62 | 23,76 | 239 | 8.358.029 |
| 26/9/2025 | 23,53 | 23,92 | +0,93% | 23,05 | 24,02 | 23,82 | 23,47 | 23,92 | 225 | 9.120.377 |
| 25/9/2025 | 23,30 | 23,70 | +1,07% | 23,10 | 23,70 | 23,28 | 23,40 | 23,70 | 242 | 8.097.172 |
| 24/9/2025 | 23,60 | 23,45 | -1,43% | 23,35 | 23,72 | 23,50 | 23,45 | 23,72 | 269 | 7.613.610 |
| 23/9/2025 | 23,27 | 23,79 | +2,63% | 23,16 | 23,80 | 23,58 | 23,54 | 23,79 | 251 | 8.880.099 |
| 22/9/2025 | 22,50 | 23,18 | +4,09% | 22,30 | 23,56 | 22,97 | 23,18 | 23,34 | 286 | 8.771.277 |
| 19/9/2025 | 22,52 | 22,27 | -0,13% | 22,04 | 22,60 | 22,41 | 22,27 | 22,55 | 240 | 8.711.513 |
| 18/9/2025 | 22,47 | 22,30 | -1,24% | 22,20 | 22,47 | 22,34 | 22,30 | 22,45 | 127 | 4.495.197 |
| 17/9/2025 | 21,95 | 22,58 | +1,90% | 21,95 | 22,58 | 22,33 | 22,32 | 22,58 | 384 | 7.279.987 |
| 16/9/2025 | 22,10 | 22,16 | +0,73% | 21,99 | 22,33 | 22,11 | 22,00 | 22,16 | 199 | 5.841.566 |
| 15/9/2025 | 21,80 | 22,00 | +1,06% | 21,78 | 22,13 | 21,93 | 22,00 | 22,03 | 152 | 4.713.224 |