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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 25,11 | 24,62 | -1,91% | 24,62 | 25,31 | 24,94 | 24,62 | 25,15 | 673 | 14.664.637 |
| 3/9/2026 | 25,71 | 25,10 | -2,90% | 25,10 | 26,24 | 25,62 | 25,10 | 25,44 | 809 | 14.594.176 |
| 2/9/2026 | 24,58 | 25,85 | +5,94% | 24,37 | 25,85 | 25,30 | 25,48 | 25,85 | 704 | 17.092.681 |
| 1/9/2026 | 24,79 | 24,40 | -1,21% | 24,38 | 24,92 | 24,63 | 24,40 | 24,45 | 436 | 14.039.612 |
| 31/8/2026 | 24,12 | 24,70 | +1,73% | 24,12 | 24,70 | 24,50 | 24,60 | 24,70 | 561 | 13.597.038 |
| 28/8/2026 | 24,10 | 24,28 | +0,08% | 23,90 | 24,71 | 24,24 | 24,26 | 24,28 | 366 | 13.209.206 |
| 27/8/2026 | 24,01 | 24,26 | +1,68% | 23,80 | 24,29 | 24,10 | 24,14 | 24,26 | 311 | 10.248.389 |
| 26/8/2026 | 23,90 | 23,86 | 0,00% | 23,86 | 24,31 | 24,06 | 23,86 | 23,88 | 454 | 12.606.731 |
| 25/8/2026 | 23,73 | 23,86 | +0,59% | 23,40 | 24,14 | 23,73 | 23,86 | 24,15 | 484 | 13.329.777 |
| 24/8/2026 | 23,21 | 23,72 | +2,15% | 23,09 | 23,79 | 23,46 | 23,60 | 23,72 | 501 | 14.194.564 |
| 21/8/2026 | 22,91 | 23,22 | +2,34% | 22,85 | 23,46 | 23,19 | 23,22 | 23,26 | 344 | 12.456.855 |
| 20/8/2026 | 22,86 | 22,69 | -1,73% | 22,56 | 22,93 | 22,71 | 22,69 | 22,76 | 478 | 12.524.659 |
| 19/8/2026 | 23,01 | 23,09 | -0,39% | 22,78 | 23,62 | 23,00 | 22,86 | 23,09 | 769 | 21.027.098 |
| 18/8/2026 | 23,87 | 23,18 | -4,06% | 22,70 | 23,99 | 23,07 | 22,99 | 23,18 | 1.088 | 25.773.969 |
| 17/8/2026 | 23,49 | 24,16 | +1,68% | 23,40 | 24,16 | 23,72 | 24,12 | 24,16 | 548 | 13.531.963 |
| 14/8/2026 | 24,05 | 23,76 | -1,08% | 23,08 | 24,23 | 23,43 | 23,52 | 23,76 | 852 | 16.537.194 |
| 13/8/2026 | 23,63 | 24,02 | +1,91% | 23,50 | 24,48 | 24,01 | 24,02 | 24,25 | 327 | 9.561.655 |
| 12/8/2026 | 23,71 | 23,57 | +0,60% | 23,02 | 23,88 | 23,56 | 23,57 | 23,68 | 563 | 12.604.662 |
| 11/8/2026 | 24,87 | 23,43 | -5,56% | 23,21 | 24,87 | 23,80 | 23,43 | 23,61 | 1.447 | 24.924.866 |
| 10/8/2026 | 25,39 | 24,81 | -2,01% | 24,30 | 25,39 | 24,64 | 24,57 | 24,81 | 975 | 16.682.391 |
| 7/8/2026 | 25,39 | 25,32 | +0,72% | 24,16 | 25,39 | 24,65 | 24,79 | 25,32 | 1.406 | 26.233.645 |
| 6/8/2026 | 25,80 | 25,14 | -1,80% | 25,11 | 25,90 | 25,51 | 25,14 | 25,30 | 638 | 13.558.540 |
| 5/8/2026 | 26,17 | 25,60 | -0,78% | 25,60 | 26,54 | 25,94 | 25,60 | 25,87 | 2.207 | 16.377.872 |
| 4/8/2026 | 25,92 | 25,80 | +1,10% | 25,60 | 26,18 | 25,86 | 25,77 | 25,80 | 506 | 11.394.028 |
| 3/8/2026 | 25,43 | 25,52 | +0,43% | 25,43 | 25,87 | 25,61 | 25,52 | 25,74 | 7.300 | 30.389.550 |
| 31/7/2026 | 25,72 | 25,41 | -1,21% | 25,02 | 25,80 | 25,56 | 25,41 | 25,59 | 228 | 7.744.216 |
| 30/7/2026 | 25,29 | 25,72 | +2,02% | 24,97 | 25,72 | 25,28 | 25,32 | 25,72 | 359 | 10.610.444 |
| 29/7/2026 | 26,05 | 25,21 | -3,48% | 25,03 | 26,05 | 25,33 | 25,08 | 25,21 | 786 | 15.845.648 |
| 28/7/2026 | 26,33 | 26,12 | +0,97% | 25,85 | 26,68 | 26,16 | 25,85 | 26,12 | 320 | 7.630.586 |
| 27/7/2026 | 25,84 | 25,87 | +0,19% | 25,75 | 26,15 | 25,93 | 25,87 | 25,95 | 381 | 9.047.663 |
| 24/7/2026 | 26,39 | 25,82 | -1,68% | 25,82 | 26,39 | 26,02 | 25,82 | 26,10 | 472 | 14.019.913 |
| 23/7/2026 | 26,53 | 26,26 | -1,24% | 26,12 | 26,68 | 26,32 | 26,26 | 26,45 | 390 | 12.593.525 |
| 22/7/2026 | 26,30 | 26,59 | +3,46% | 25,87 | 26,59 | 26,29 | 26,52 | 26,59 | 431 | 10.124.834 |
| 21/7/2026 | 26,41 | 25,70 | -1,83% | 25,66 | 26,41 | 25,94 | 25,70 | 25,93 | 432 | 13.223.207 |
| 20/7/2026 | 26,35 | 26,18 | -1,28% | 26,18 | 26,82 | 26,39 | 26,18 | 26,38 | 370 | 10.593.664 |
| 17/7/2026 | 26,14 | 26,52 | +0,38% | 26,14 | 26,52 | 26,32 | 26,34 | 26,52 | 335 | 10.251.985 |
| 16/7/2026 | 26,12 | 26,42 | +1,34% | 25,89 | 26,62 | 26,32 | 26,42 | 26,62 | 587 | 12.763.389 |
| 15/7/2026 | 26,02 | 26,07 | +0,15% | 25,85 | 26,27 | 26,02 | 26,02 | 26,07 | 473 | 12.715.438 |
| 14/7/2026 | 26,41 | 26,03 | +0,12% | 25,91 | 26,41 | 26,09 | 26,03 | 26,25 | 456 | 12.929.828 |
| 13/7/2026 | 27,20 | 26,00 | -3,56% | 26,00 | 27,20 | 26,29 | 26,00 | 26,05 | 863 | 23.838.012 |
| 10/7/2026 | 27,34 | 26,96 | -0,63% | 26,55 | 27,54 | 26,91 | 26,96 | 27,16 | 698 | 16.726.403 |
| 9/7/2026 | 26,40 | 27,13 | +3,16% | 26,40 | 27,13 | 26,87 | 27,13 | 27,20 | 425 | 10.496.461 |
| 8/7/2026 | 26,86 | 26,30 | -1,87% | 26,20 | 26,86 | 26,44 | 26,30 | 26,61 | 845 | 17.805.304 |
| 7/7/2026 | 27,65 | 26,80 | -1,36% | 26,80 | 27,65 | 27,06 | 26,80 | 26,94 | 570 | 14.101.716 |
| 6/7/2026 | 28,21 | 27,17 | -3,41% | 27,17 | 28,24 | 27,56 | 27,17 | 27,38 | 630 | 16.060.569 |
| 3/7/2026 | 28,46 | 28,13 | +0,36% | 28,11 | 28,69 | 28,49 | 28,13 | 28,39 | 466 | 12.509.333 |
| 2/7/2026 | 28,10 | 28,03 | +0,11% | 27,92 | 28,49 | 28,26 | 28,03 | 28,44 | 3.046 | 23.186.549 |
| 1/7/2026 | 27,89 | 28,00 | +1,71% | 27,22 | 28,36 | 28,03 | 28,00 | 28,05 | 2.282 | 23.440.952 |
| 30/6/2026 | 27,58 | 27,53 | -0,40% | 27,10 | 27,85 | 27,50 | 27,53 | 27,76 | 850 | 14.666.907 |
| 29/6/2026 | 28,00 | 27,64 | -0,90% | 27,26 | 28,00 | 27,52 | 27,38 | 27,64 | 492 | 9.949.905 |
| 26/6/2026 | 27,58 | 27,89 | +1,42% | 27,43 | 27,96 | 27,74 | 27,82 | 27,89 | 330 | 8.463.447 |
| 25/6/2026 | 27,30 | 27,50 | +1,66% | 27,15 | 27,90 | 27,60 | 27,50 | 27,72 | 497 | 11.988.134 |
| 24/6/2026 | 27,34 | 27,05 | -0,37% | 26,98 | 27,37 | 27,17 | 27,05 | 27,29 | 580 | 12.526.725 |
| 23/6/2026 | 27,49 | 27,15 | 0,00% | 27,09 | 27,64 | 27,31 | 27,15 | 27,28 | 437 | 9.521.751 |
| 22/6/2026 | 26,95 | 27,15 | +1,76% | 26,89 | 27,39 | 27,15 | 27,15 | 27,27 | 485 | 12.519.933 |
| 19/6/2026 | 27,19 | 26,68 | -1,55% | 26,68 | 27,19 | 26,91 | 26,68 | 26,70 | 407 | 9.770.162 |
| 18/6/2026 | 27,01 | 27,10 | +1,23% | 26,87 | 27,50 | 27,18 | 26,89 | 27,10 | 640 | 11.297.310 |
| 17/6/2026 | 27,43 | 26,77 | -0,85% | 26,77 | 27,43 | 27,19 | 26,77 | 27,11 | 613 | 13.904.544 |
| 16/6/2026 | 26,71 | 27,00 | +0,26% | 26,49 | 27,31 | 26,87 | 27,00 | 27,12 | 710 | 13.884.196 |
| 15/6/2026 | 27,20 | 26,93 | -0,52% | 26,90 | 28,07 | 27,48 | 26,93 | 27,26 | 755 | 17.151.999 |
| 12/6/2026 | 26,47 | 27,07 | -9,10% | 26,15 | 27,78 | 27,17 | 27,07 | 27,22 | 1.036 | 28.751.390 |
| 11/6/2026 | 29,21 | 29,78 | +1,81% | 28,94 | 30,20 | 29,57 | 29,78 | 29,85 | 1.213 | 44.532.634 |
| 10/6/2026 | 30,04 | 29,25 | -2,24% | 28,89 | 30,07 | 29,35 | 29,20 | 29,25 | 1.519 | 53.523.577 |
| 9/6/2026 | 31,00 | 29,92 | -2,54% | 29,58 | 31,05 | 30,06 | 29,92 | 30,00 | 1.433 | 48.444.885 |
| 8/6/2026 | 30,97 | 30,70 | +0,13% | 30,40 | 31,72 | 30,94 | 30,70 | 30,95 | 1.258 | 44.231.671 |
| 5/6/2026 | 30,10 | 30,66 | +2,37% | 29,65 | 30,97 | 30,19 | 30,66 | 30,70 | 1.107 | 29.225.025 |
| 3/6/2026 | 30,35 | 29,95 | -1,80% | 29,54 | 30,90 | 29,97 | 29,75 | 29,95 | 1.237 | 39.135.347 |
| 2/6/2026 | 29,01 | 30,50 | +6,31% | 29,01 | 30,69 | 30,02 | 30,50 | 30,67 | 1.000 | 39.950.811 |
| 1/6/2026 | 27,02 | 28,69 | +6,18% | 27,02 | 28,69 | 27,63 | 28,31 | 28,69 | 8.391 | 43.117.322 |
| 29/5/2026 | 26,97 | 27,02 | -0,55% | 26,51 | 27,22 | 26,92 | 27,02 | 27,07 | 252 | 8.717.927 |
| 28/5/2026 | 27,03 | 27,17 | +1,76% | 26,70 | 27,38 | 27,07 | 27,07 | 27,17 | 230 | 6.656.096 |
| 27/5/2026 | 26,72 | 26,70 | 0,00% | 26,70 | 27,86 | 27,22 | 26,70 | 26,78 | 410 | 11.742.503 |
| 26/5/2026 | 25,80 | 26,70 | +4,17% | 25,45 | 27,17 | 26,44 | 26,70 | 27,18 | 369 | 10.444.942 |
| 25/5/2026 | 25,50 | 25,63 | +1,55% | 25,22 | 25,83 | 25,48 | 25,40 | 25,63 | 298 | 9.062.912 |
| 22/5/2026 | 25,50 | 25,24 | -1,06% | 25,02 | 25,50 | 25,22 | 25,20 | 25,26 | 427 | 8.158.011 |
| 21/5/2026 | 25,52 | 25,51 | -1,24% | 24,85 | 25,57 | 25,18 | 25,35 | 25,51 | 304 | 9.569.354 |
| 20/5/2026 | 24,74 | 25,83 | +4,15% | 24,74 | 25,83 | 25,43 | 25,45 | 25,83 | 522 | 10.938.832 |
| 19/5/2026 | 25,74 | 24,80 | -3,58% | 24,80 | 25,80 | 25,22 | 24,80 | 24,97 | 457 | 11.934.923 |
| 18/5/2026 | 25,85 | 25,72 | +0,31% | 25,45 | 25,86 | 25,69 | 25,72 | 25,90 | 425 | 14.816.658 |
| 15/5/2026 | 25,73 | 25,64 | -2,81% | 25,31 | 25,92 | 25,64 | 25,64 | 25,73 | 343 | 11.204.802 |
| 14/5/2026 | 25,96 | 26,38 | +1,58% | 25,55 | 26,38 | 25,90 | 25,83 | 26,38 | 477 | 10.079.473 |
| 13/5/2026 | 26,66 | 25,97 | -1,74% | 25,62 | 26,66 | 26,02 | 25,90 | 25,97 | 574 | 15.162.044 |
| 12/5/2026 | 26,70 | 26,43 | -1,31% | 26,03 | 26,70 | 26,19 | 26,20 | 26,43 | 439 | 12.626.903 |
| 11/5/2026 | 27,21 | 26,78 | -2,05% | 26,32 | 27,30 | 26,67 | 26,42 | 26,78 | 600 | 16.412.856 |
| 8/5/2026 | 27,30 | 27,34 | +0,22% | 27,16 | 27,76 | 27,43 | 27,18 | 27,34 | 241 | 9.162.630 |
| 7/5/2026 | 28,14 | 27,28 | -3,09% | 27,00 | 28,14 | 27,44 | 27,01 | 27,28 | 405 | 12.193.568 |
| 6/5/2026 | 27,79 | 28,15 | +0,68% | 27,74 | 28,38 | 27,99 | 27,74 | 28,15 | 454 | 9.832.110 |
| 5/5/2026 | 27,58 | 27,96 | +2,68% | 27,12 | 28,37 | 27,77 | 27,56 | 27,96 | 532 | 16.384.980 |
| 4/5/2026 | 26,76 | 27,23 | +2,33% | 26,53 | 27,29 | 26,85 | 27,06 | 27,23 | 1.705 | 15.881.388 |
| 30/4/2026 | 26,25 | 26,61 | +2,35% | 26,18 | 26,80 | 26,53 | 26,22 | 26,61 | 221 | 8.830.384 |
| 29/4/2026 | 26,51 | 26,00 | -1,37% | 26,00 | 26,51 | 26,21 | 26,00 | 26,15 | 234 | 8.143.072 |
| 28/4/2026 | 26,36 | 26,36 | +0,11% | 25,83 | 26,63 | 26,33 | 26,36 | 26,68 | 341 | 6.293.971 |
| 27/4/2026 | 26,79 | 26,33 | -0,34% | 26,18 | 27,00 | 26,40 | 26,17 | 26,33 | 237 | 7.913.535 |
| 24/4/2026 | 26,61 | 26,42 | +0,38% | 26,11 | 26,61 | 26,32 | 26,42 | 26,64 | 328 | 9.349.179 |
| 23/4/2026 | 27,03 | 26,32 | -2,34% | 26,32 | 27,03 | 26,59 | 26,32 | 26,34 | 318 | 9.720.250 |
| 22/4/2026 | 27,60 | 26,95 | -1,71% | 26,86 | 27,67 | 27,11 | 26,95 | 27,38 | 422 | 9.674.173 |
| 20/4/2026 | 28,07 | 27,42 | -2,25% | 27,42 | 28,07 | 27,60 | 27,42 | 27,82 | 279 | 9.168.070 |
| 17/4/2026 | 27,61 | 28,05 | +1,23% | 27,60 | 28,23 | 27,90 | 27,77 | 28,05 | 248 | 6.560.291 |
| 16/4/2026 | 28,26 | 27,71 | -2,50% | 27,47 | 28,36 | 27,73 | 27,71 | 27,74 | 319 | 8.726.580 |
| 15/4/2026 | 28,68 | 28,42 | -0,53% | 28,08 | 28,68 | 28,25 | 28,34 | 28,42 | 409 | 7.385.673 |
| 14/4/2026 | 28,76 | 28,57 | +0,35% | 28,47 | 28,88 | 28,67 | 28,57 | 28,89 | 151 | 5.625.739 |
| 13/4/2026 | 28,61 | 28,47 | +0,42% | 28,29 | 28,75 | 28,49 | 28,47 | 28,75 | 233 | 9.749.366 |
| 10/4/2026 | 28,21 | 28,35 | +0,14% | 28,10 | 28,86 | 28,37 | 28,35 | 28,66 | 295 | 12.498.647 |
| 9/4/2026 | 28,20 | 28,31 | +1,80% | 27,77 | 28,34 | 28,03 | 28,15 | 28,31 | 163 | 6.594.714 |
| 8/4/2026 | 27,60 | 27,81 | +2,02% | 27,60 | 28,40 | 28,03 | 27,81 | 28,14 | 344 | 10.690.763 |
| 7/4/2026 | 27,76 | 27,26 | -1,66% | 26,77 | 27,76 | 27,12 | 27,03 | 27,26 | 727 | 9.879.645 |
| 6/4/2026 | 28,00 | 27,72 | -0,43% | 27,44 | 28,31 | 27,83 | 27,44 | 27,84 | 538 | 12.821.509 |
| 2/4/2026 | 27,99 | 27,84 | -2,21% | 27,17 | 28,25 | 27,89 | 27,77 | 27,84 | 334 | 9.068.054 |
| 1/4/2026 | 27,76 | 28,47 | +3,23% | 27,66 | 28,47 | 28,27 | 28,10 | 28,47 | 1.893 | 14.572.073 |
| 31/3/2026 | 26,92 | 27,58 | +2,41% | 26,92 | 27,97 | 27,43 | 27,58 | 27,99 | 320 | 8.031.730 |
| 30/3/2026 | 27,08 | 26,93 | +0,71% | 26,54 | 27,08 | 26,73 | 26,73 | 26,93 | 221 | 6.427.867 |
| 27/3/2026 | 27,20 | 26,74 | -2,59% | 26,45 | 27,20 | 26,80 | 26,45 | 26,74 | 295 | 8.244.392 |
| 26/3/2026 | 28,20 | 27,45 | -2,28% | 27,19 | 28,21 | 27,54 | 27,32 | 27,45 | 283 | 8.367.902 |
| 25/3/2026 | 27,15 | 28,09 | +2,82% | 27,15 | 28,42 | 28,08 | 28,09 | 28,36 | 457 | 8.209.126 |
| 24/3/2026 | 27,50 | 27,32 | -0,58% | 26,77 | 27,69 | 27,07 | 26,97 | 27,32 | 226 | 6.482.249 |
| 23/3/2026 | 26,33 | 27,48 | +4,81% | 26,33 | 27,82 | 27,32 | 27,48 | 27,80 | 256 | 10.452.406 |
| 20/3/2026 | 26,89 | 26,22 | -2,27% | 25,94 | 26,90 | 26,22 | 26,10 | 26,22 | 331 | 8.502.315 |
| 19/3/2026 | 26,78 | 26,83 | +0,64% | 25,95 | 27,34 | 26,39 | 26,47 | 26,83 | 566 | 8.708.051 |
| 18/3/2026 | 26,98 | 26,66 | -0,82% | 26,63 | 27,17 | 26,89 | 26,66 | 27,01 | 268 | 8.372.256 |
| 17/3/2026 | 26,93 | 26,88 | -0,63% | 26,69 | 27,30 | 26,97 | 26,88 | 27,12 | 204 | 6.442.262 |
| 16/3/2026 | 26,67 | 27,05 | +2,42% | 26,46 | 27,05 | 26,84 | 26,62 | 27,05 | 211 | 8.006.138 |
| 13/3/2026 | 26,97 | 26,41 | -1,64% | 26,16 | 27,28 | 26,63 | 26,17 | 26,41 | 397 | 9.319.547 |
| 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 |