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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |