LOGN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	27.390	27.390	27.390	27.390	27.390	367
2026-07-09	27.300	27.470	26.650	27.110	27.110	55
2026-07-08	26.820	26.820	26.820	26.820	26.820	64
2026-07-07	26.810	26.810	26.810	26.810	26.810	158
2026-07-06	27.800	27.980	27.220	27.220	27.220	61
2026-07-03	27.120	27.120	27.120	27.120	27.120	140
2026-07-02	26.800	26.800	26.800	26.800	26.800	28
2026-07-01	27.140	27.800	27.140	27.800	27.800	3
2026-06-30	27.290	27.290	27.290	27.290	27.290	252
2026-06-29	27.500	27.500	27.500	27.500	27.500	47
2026-06-26	26.660	26.660	26.660	26.660	26.660	9
2026-06-25	26.660	26.660	26.660	26.660	26.660	71
2026-06-24	26.500	26.500	26.500	26.500	26.500	54
2026-06-23	26.720	26.720	26.720	26.720	26.720	86
2026-06-22	28.440	28.440	26.410	26.780	26.780	132
2026-06-19	28.500	28.500	28.500	28.500	28.500	428
2026-06-18	26.800	27.010	26.390	26.510	26.510	65
2026-06-17	27.900	27.900	27.010	27.020	27.020	959
2026-06-16	27.510	28.230	27.480	27.730	27.730	37
2026-06-15	27.900	27.900	27.900	27.900	27.900	182
2026-06-12	28.050	28.050	27.940	27.940	27.940	166
2026-06-11	28.120	28.120	28.120	28.120	28.120	191
2026-06-10	27.880	27.880	27.880	27.880	27.880	85
2026-06-09	28.120	28.120	28.120	28.120	28.120	33
2026-06-08	28.280	28.350	27.890	28.350	28.350	193
2026-06-05	27.470	27.470	27.470	27.470	27.470	246
2026-06-03	27.420	27.420	27.420	27.420	27.420	822
2026-06-02	28.520	28.520	28.520	28.520	28.520	275
2026-06-01	29.260	29.260	29.260	29.260	29.260	63
2026-05-29	30.080	30.080	30.080	30.080	30.080	24
2026-05-28	30.040	30.040	30.040	30.040	30.040	61
2026-05-27	29.460	29.460	29.460	29.460	29.460	86
2026-05-26	29.010	29.010	29.010	29.010	29.010	280
2026-05-25	30.060	30.060	29.520	29.520	29.520	144
2026-05-22	30.380	30.380	30.380	30.380	30.380	215
2026-05-21	29.890	30.390	29.870	30.390	30.390	102
2026-05-20	30.130	30.130	30.130	30.130	30.130	88
2026-05-19	29.870	29.870	29.870	29.870	29.870	144
2026-05-18	30.500	30.500	30.500	30.500	30.500	162
2026-05-15	30.200	30.200	30.200	30.200	30.200	296
2026-05-14	30.000	30.000	30.000	30.000	30.000	120
2026-05-13	30.440	30.440	30.440	30.440	30.440	194
2026-05-12	30.610	30.610	30.610	30.610	30.610	112
2026-05-11	30.090	31.490	30.090	31.490	31.490	25
2026-05-08	30.710	30.710	30.710	30.710	30.710	184
2026-05-07	31.980	31.980	30.530	30.530	30.530	85
2026-05-06	31.970	31.990	31.200	31.200	31.200	38
2026-05-05	31.230	31.980	30.720	31.980	31.980	139
2026-05-04	30.900	31.050	30.500	30.500	30.500	187
2026-04-30	30.630	30.630	30.630	30.630	30.630	30
2026-04-29	30.900	31.220	30.500	31.220	31.220	114
2026-04-28	30.620	31.410	30.620	31.200	31.200	119
2026-04-27	32.010	32.010	32.010	32.010	32.010	1
2026-04-24	31.740	31.740	31.740	31.740	31.740	99
2026-04-23	32.470	32.480	31.000	31.000	31.000	120
2026-04-22	31.800	31.800	31.600	31.680	31.680	158
2026-04-20	31.850	31.850	31.850	31.850	31.850	109
2026-04-17	31.540	31.540	31.540	31.540	31.540	106
2026-04-16	31.620	31.730	31.160	31.160	31.160	25
2026-04-15	31.980	32.000	31.650	31.650	31.650	193

← NewerPage 2 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.