O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
7/3/2025 17,15 17,48 +0,17% 17,05 17,53 17,31 17,26 17,48 262 6.842.575
6/3/2025 16,95 17,45 +1,39% 16,92 17,61 17,38 17,32 17,45 336 5.948.871
5/3/2025 18,31 17,21 -5,39% 16,88 18,31 17,27 16,90 17,21 569 11.829.582
28/2/2025 18,27 18,19 -0,66% 18,06 18,54 18,26 18,19 18,38 196 4.633.603
27/2/2025 18,21 18,31 +0,38% 18,13 18,52 18,30 18,14 18,31 177 5.320.834
26/2/2025 18,96 18,24 -2,67% 18,24 18,98 18,54 18,24 18,49 224 5.542.815
25/2/2025 18,89 18,74 +0,21% 18,40 18,89 18,63 18,74 18,86 208 3.775.747
24/2/2025 18,90 18,70 -1,06% 18,51 19,02 18,80 18,51 18,70 199 4.781.721
21/2/2025 19,03 18,90 +0,11% 18,73 19,18 18,97 18,75 18,90 215 4.777.138
20/2/2025 19,29 18,88 -0,26% 18,87 19,29 19,03 18,88 19,21 311 4.472.577
19/2/2025 18,99 18,93 -2,07% 18,66 19,17 18,95 18,93 19,13 160 4.256.103
18/2/2025 19,03 19,33 +1,52% 18,85 19,34 19,03 18,87 19,33 200 4.273.377
17/2/2025 19,40 19,04 +1,12% 18,80 19,56 19,34 19,04 19,25 257 4.654.448
14/2/2025 18,39 18,83 +3,18% 18,39 19,20 18,88 18,83 19,14 239 4.835.174
13/2/2025 18,30 18,25 +0,83% 18,03 18,58 18,33 18,25 18,54 144 3.643.146
12/2/2025 18,79 18,10 -3,67% 18,10 18,79 18,37 18,10 18,35 396 6.722.029
11/2/2025 18,97 18,79 +0,05% 18,65 19,00 18,83 18,79 18,94 183 4.665.145
10/2/2025 19,58 18,78 -1,78% 18,78 19,58 19,01 18,78 19,02 243 5.498.139
7/2/2025 19,99 19,12 -5,72% 18,79 19,99 19,28 18,80 19,24 314 8.764.642
6/2/2025 19,19 20,28 +7,59% 19,19 20,54 20,09 19,97 20,28 371 11.671.207
5/2/2025 19,25 18,85 -1,57% 18,62 19,70 18,94 18,85 19,11 153 5.601.024
4/2/2025 19,19 19,15 +1,32% 18,89 19,67 19,23 19,15 19,45 322 5.678.792
3/2/2025 18,89 18,90 +0,53% 18,52 19,19 18,94 18,90 19,08 239 7.268.638
31/1/2025 18,37 18,80 +3,41% 18,25 19,13 18,83 18,80 19,00 287 6.890.036
30/1/2025 17,57 18,18 +4,54% 17,49 18,53 18,07 18,18 18,43 248 5.225.967
29/1/2025 17,36 17,39 -0,23% 17,34 17,65 17,43 17,39 17,57 180 2.665.616
28/1/2025 17,84 17,43 -2,13% 17,38 17,93 17,61 17,43 17,63 250 4.552.206
27/1/2025 16,78 17,81 +6,39% 16,63 17,88 17,36 17,81 17,86 438 10.617.057
24/1/2025 17,88 16,74 -6,38% 16,00 18,01 16,80 16,67 16,74 1.070 15.728.661
23/1/2025 18,48 17,88 -3,04% 17,84 18,48 17,98 17,88 18,02 397 7.418.367
22/1/2025 18,62 18,44 +1,04% 18,03 18,62 18,20 18,28 18,44 267 6.008.553
21/1/2025 18,95 18,25 -3,69% 18,25 18,95 18,57 18,25 18,36 216 3.499.226
20/1/2025 18,97 18,95 +0,91% 18,49 18,97 18,71 18,69 18,95 150 3.235.553
17/1/2025 18,85 18,78 +0,59% 18,45 18,92 18,72 18,60 18,78 115 2.681.308
16/1/2025 18,80 18,67 -0,59% 18,63 18,91 18,74 18,67 18,69 100 2.514.016
15/1/2025 18,30 18,78 +1,90% 18,30 19,01 18,75 18,78 19,01 260 4.639.305
14/1/2025 18,05 18,43 +1,82% 18,04 18,45 18,27 18,24 18,43 185 5.205.387
13/1/2025 18,20 18,10 +0,56% 17,96 18,20 18,07 17,96 18,10 220 4.252.393
10/1/2025 18,68 18,00 -2,70% 18,00 18,68 18,18 18,00 18,30 259 5.178.180
9/1/2025 18,89 18,50 -1,44% 18,50 19,07 18,65 18,50 18,90 157 2.752.889
8/1/2025 19,02 18,77 -1,52% 18,54 19,08 18,68 18,53 18,77 250 5.692.506
7/1/2025 18,79 19,06 +2,20% 18,64 19,06 18,80 18,90 19,06 538 6.789.862
6/1/2025 18,24 18,65 +4,19% 17,87 18,65 18,39 18,38 18,65 250 5.891.184
3/1/2025 18,49 17,90 -2,19% 17,90 18,54 18,23 17,90 18,57 175 3.375.769
2/1/2025 17,70 18,30 +1,84% 17,70 18,42 18,15 18,01 18,30 245 5.370.712
30/12/2024 18,72 17,97 -3,02% 17,70 18,72 17,96 17,75 17,97 250 4.805.621
27/12/2024 18,33 18,53 +1,09% 18,26 18,56 18,44 18,20 18,53 185 3.133.529
26/12/2024 18,10 18,33 +2,29% 17,71 18,44 18,08 18,30 18,33 261 6.043.268
23/12/2024 18,21 17,92 -0,33% 17,75 18,21 17,88 17,77 17,92 258 6.412.736
20/12/2024 18,36 17,98 -0,77% 17,95 18,36 18,14 17,98 18,15 229 4.332.087
19/12/2024 18,18 18,12 +0,67% 17,63 18,41 17,91 18,11 18,12 264 5.061.674
18/12/2024 18,69 18,00 -2,70% 17,91 18,69 18,22 18,00 18,18 452 13.652.588
17/12/2024 18,94 18,50 -1,28% 18,30 18,94 18,52 18,36 18,50 290 6.499.062
16/12/2024 19,15 18,74 -1,47% 18,60 19,15 18,77 18,60 18,74 515 8.002.094
13/12/2024 19,04 19,02 +0,58% 18,93 19,32 19,09 19,02 19,15 637 8.827.510
12/12/2024 19,80 18,91 -5,17% 18,91 19,82 19,32 18,91 19,01 379 7.571.997
11/12/2024 19,90 19,94 -9,32% 18,80 20,15 19,53 19,94 20,13 1.236 27.163.558
10/12/2024 22,07 21,99 +0,64% 21,80 22,27 22,00 21,98 21,99 1.320 26.264.605
9/12/2024 22,16 21,85 +1,35% 21,66 22,48 21,94 21,85 21,95 868 25.790.819

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.