LOGN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	31.470	32.500	31.410	31.800	31.800	39
2026-04-13	31.470	32.150	31.470	32.100	32.100	292
2026-04-10	32.170	32.170	32.170	32.170	32.170	213
2026-04-09	31.630	32.480	31.630	32.410	32.410	120
2026-04-08	32.300	32.500	31.620	31.620	31.620	15
2026-04-07	31.350	32.300	30.500	32.300	32.300	422
2026-04-06	31.800	32.000	31.570	31.800	31.800	261
2026-04-02	31.460	31.460	31.460	31.460	31.460	270
2026-04-01	31.320	32.150	31.160	31.190	31.190	481
2026-03-31	32.080	32.100	31.550	31.900	31.900	160
2026-03-30	31.450	32.050	31.450	32.050	32.050	15
2026-03-27	32.300	32.300	32.300	32.300	32.300	171
2026-03-26	31.850	32.340	31.710	31.710	31.710	553
2026-03-25	31.360	32.500	31.360	32.500	32.500	232
2026-03-24	31.260	32.000	31.260	32.000	32.000	392
2026-03-23	31.520	31.880	31.420	31.420	31.420	94
2026-03-20	31.510	31.510	31.510	31.510	31.510	480
2026-03-19	31.600	31.990	31.580	31.990	31.990	88
2026-03-18	32.980	32.980	31.510	31.510	31.510	144
2026-03-17	31.980	33.440	31.000	32.910	32.910	583
2026-03-16	32.370	32.880	31.880	32.150	32.150	323
2026-03-13	32.140	32.140	32.140	32.140	32.140	294
2026-03-12	31.670	31.990	31.670	31.990	31.990	115
2026-03-11	31.780	32.180	31.760	32.180	32.180	133
2026-03-10	31.910	32.500	31.800	32.490	32.490	196
2026-03-09	31.970	32.030	31.270	31.730	31.730	314
2026-03-06	31.320	31.320	31.320	31.320	31.320	232
2026-03-05	32.800	32.800	31.880	32.320	32.320	149
2026-03-04	31.880	32.670	31.810	32.670	32.670	321
2026-03-03	32.380	32.380	31.000	31.150	31.150	293
2026-03-02	31.400	32.330	31.400	31.800	31.800	300
2026-02-27	31.740	31.740	31.740	31.740	31.740	252
2026-02-26	32.200	32.930	32.130	32.420	32.420	199
2026-02-25	32.310	32.550	32.170	32.170	32.170	217
2026-02-24	32.200	32.920	31.880	32.280	32.280	317
2026-02-23	32.350	32.400	31.920	32.400	32.400	297
2026-02-20	32.450	32.450	32.450	32.450	32.450	377
2026-02-19	32.280	33.300	32.220	32.270	32.270	414
2026-02-18	31.000	32.870	31.000	31.660	31.660	237
2026-02-13	31.820	31.820	31.820	31.820	31.820	171
2026-02-12	31.930	32.370	31.030	32.100	32.100	339
2026-02-11	33.130	33.140	31.650	32.150	32.150	291
2026-02-10	32.640	33.550	31.870	32.570	32.570	165
2026-02-09	32.010	32.880	32.000	32.640	32.640	304
2026-02-06	31.740	31.740	31.740	31.740	31.740	314
2026-02-05	32.610	32.610	31.950	31.970	31.970	145
2026-02-04	32.050	32.610	31.850	32.610	32.610	53
2026-02-03	33.090	33.090	32.100	33.070	33.070	306
2026-02-02	32.890	32.890	32.080	32.080	32.080	136
2026-01-30	32.890	32.890	31.830	32.750	32.750	40
2026-01-29	32.250	32.890	32.180	32.890	32.890	354
2026-01-28	32.000	32.730	32.000	32.730	32.730	311
2026-01-27	33.350	33.390	31.920	32.200	32.200	376
2026-01-26	32.530	33.070	32.330	33.000	33.000	159
2026-01-23	32.520	32.520	32.520	32.520	32.520	66
2026-01-22	32.680	33.430	32.190	32.190	32.190	169
2026-01-21	33.060	33.060	31.820	32.360	32.360	297
2026-01-20	32.250	33.480	31.550	31.800	31.800	223
2026-01-19	33.150	33.150	32.270	32.270	32.270	231
2026-01-16	33.230	33.230	33.230	33.230	33.230	86

← NewerPage 3 of 8 · 451 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.