LOGN3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	29.420	30.000	29.140	29.980	29.980	296
2026-10-06	28.850	29.500	28.660	29.500	29.500	405
2026-10-05	28.000	29.050	28.000	28.790	28.790	517
2026-10-02	28.000	28.000	28.000	28.000	28.000	33
2026-10-01	27.690	27.690	27.690	27.690	27.690	150
2026-09-28	27.990	27.990	27.990	27.990	27.990	60
2026-09-25	27.570	27.570	27.570	27.570	27.570	35
2026-09-24	27.010	27.990	26.960	27.990	27.990	84
2026-09-23	26.700	27.170	26.490	26.490	26.490	48
2026-09-22	26.000	26.520	26.000	26.520	26.520	36
2026-09-21	26.750	27.490	25.100	25.940	25.940	303
2026-09-18	26.500	26.500	26.500	26.500	26.500	383
2026-09-17	28.000	28.600	27.800	28.600	28.600	14
2026-09-16	28.000	28.000	28.000	28.000	28.000	266
2026-09-15	27.620	27.620	27.620	27.620	27.620	19
2026-09-14	27.330	27.330	27.330	27.330	27.330	25
2026-09-11	27.440	27.440	27.440	27.440	27.440	137
2026-09-10	27.700	27.700	27.700	27.700	27.700	155
2026-09-09	27.510	27.520	27.500	27.500	27.500	125
2026-09-08	27.930	27.930	27.930	27.930	27.930	130
2026-09-07	28.000	28.000	28.000	28.000	28.000	0
2026-09-04	27.700	28.000	27.690	28.000	28.000	102
2026-09-03	27.990	27.990	27.990	27.990	27.990	23
2026-09-02	28.600	28.600	28.600	28.600	28.600	16
2026-09-01	27.510	27.510	27.510	27.510	27.510	205
2026-08-31	28.000	28.000	28.000	28.000	28.000	2
2026-08-28	28.180	28.180	28.180	28.180	28.180	26
2026-08-27	27.770	27.770	27.770	27.770	27.770	1
2026-08-26	28.220	28.220	28.220	28.220	28.220	53
2026-08-25	28.300	28.300	27.740	27.900	27.900	42
2026-08-24	27.590	28.490	27.590	27.730	27.730	143
2026-08-21	28.160	28.160	28.160	28.160	28.160	58
2026-08-20	27.390	28.500	27.390	28.500	28.500	149
2026-08-19	27.750	28.500	27.220	27.850	27.850	202
2026-08-18	28.490	28.490	28.000	28.480	28.480	22
2026-08-17	28.480	28.480	28.480	28.480	28.480	206
2026-08-14	27.600	27.600	27.600	27.600	27.600	78
2026-08-13	27.680	28.800	27.680	28.800	28.800	84
2026-08-12	27.540	27.640	27.540	27.640	27.640	48
2026-08-11	27.510	28.880	25.500	27.670	27.670	90
2026-08-10	27.520	28.910	27.510	28.900	28.900	128
2026-08-07	27.950	27.950	27.950	27.950	27.950	27
2026-08-06	27.510	27.520	27.500	27.500	27.500	53
2026-08-05	27.800	27.800	27.800	27.800	27.800	2
2026-08-04	28.970	28.990	28.140	28.140	28.140	54
2026-08-03	28.300	28.300	28.300	28.300	28.300	281
2026-07-31	26.500	26.500	26.500	26.500	26.500	64
2026-07-29	27.290	27.290	27.290	27.290	27.290	107
2026-07-28	27.950	27.950	27.590	27.930	27.930	37
2026-07-27	27.850	27.850	27.390	27.850	27.850	132
2026-07-24	27.750	27.750	27.750	27.750	27.750	33
2026-07-23	27.450	27.500	27.390	27.480	27.480	122
2026-07-22	27.390	28.400	27.390	28.400	28.400	174
2026-07-21	28.500	28.500	27.450	27.800	27.800	171
2026-07-20	27.760	28.020	27.660	28.020	28.020	92
2026-07-17	27.760	27.760	27.760	27.760	27.760	10
2026-07-16	27.770	27.900	27.760	27.760	27.760	52
2026-07-15	27.760	28.310	27.750	27.910	27.910	92
2026-07-14	28.500	28.500	27.990	27.990	27.990	45
2026-07-13	27.390	28.440	27.390	28.220	28.220	202

Page 1 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.