LOGN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	33.000	33.000	32.350	32.560	32.560	243
2026-01-14	33.160	33.300	32.730	32.790	32.790	69
2026-01-13	33.300	33.310	32.730	32.730	32.730	189
2026-01-12	33.810	33.810	32.980	33.640	33.640	363
2026-01-09	32.860	32.860	32.860	32.860	32.860	311
2026-01-08	33.590	33.590	32.850	33.260	33.260	208
2026-01-07	33.550	33.670	33.180	33.600	33.600	152
2026-01-06	33.780	33.780	33.690	33.690	33.690	58
2026-01-05	33.110	33.570	33.110	33.150	33.150	322
2026-01-02	33.080	33.080	33.080	33.080	33.080	449
2025-12-30	33.420	33.420	33.420	33.420	33.420	318
2025-12-29	33.280	33.800	33.100	33.110	33.110	292
2025-12-26	33.600	33.600	33.600	33.600	33.600	383
2025-12-23	33.440	33.440	33.440	33.440	33.440	568
2025-12-22	33.500	33.500	32.800	33.310	33.310	98
2025-12-19	33.520	33.520	33.520	33.520	33.520	453
2025-12-18	33.530	34.060	33.340	34.060	34.060	122
2025-12-17	34.090	34.880	33.090	34.040	34.040	140
2025-12-16	34.590	34.590	33.590	34.110	34.110	545
2025-12-15	34.460	34.460	33.760	34.240	34.240	291
2025-12-12	33.610	33.610	33.610	33.610	33.610	324
2025-12-11	33.730	34.000	33.680	33.680	33.680	164
2025-12-10	33.630	34.400	33.590	34.400	34.400	355
2025-12-09	34.240	34.990	33.830	33.830	33.830	478
2025-12-08	35.490	35.490	34.580	34.580	34.580	409
2025-12-05	34.590	34.590	34.590	34.590	34.590	500
2025-12-04	37.990	38.340	32.750	34.880	34.880	2,216
2025-12-03	39.690	40.360	37.550	37.550	37.550	789
2025-12-02	38.790	39.690	38.160	39.140	39.140	830
2025-12-01	38.630	38.990	38.070	38.990	38.990	590
2025-11-28	39.080	39.080	39.080	39.080	39.080	1,194
2025-11-27	34.480	36.000	34.400	35.990	35.990	955
2025-11-26	33.680	34.870	33.680	34.870	34.870	444
2025-11-25	34.090	34.670	33.840	33.840	33.840	244
2025-11-24	33.760	34.410	33.640	33.910	33.910	250
2025-11-21	32.470	32.470	32.470	32.470	32.470	330
2025-11-19	34.400	34.400	34.400	34.400	34.400	299
2025-11-18	33.570	34.380	33.570	34.380	34.380	420
2025-11-17	34.260	34.260	33.660	33.660	33.660	99
2025-11-14	33.830	33.830	33.830	33.830	33.830	351
2025-11-13	33.720	34.330	33.340	33.650	33.650	299
2025-11-12	33.720	34.900	33.700	34.320	34.320	504
2025-11-11	33.710	34.720	33.700	34.720	34.720	603
2025-11-10	33.420	34.110	33.420	34.110	34.110	318
2025-11-07	33.340	33.340	33.340	33.340	33.340	468
2025-11-06	33.010	34.240	32.250	33.790	33.790	462
2025-11-05	33.200	33.570	32.800	33.550	33.550	329
2025-11-04	32.580	33.350	32.580	33.350	33.350	346
2025-11-03	32.900	33.330	32.760	32.810	32.810	535
2025-10-31	32.650	32.650	32.650	32.650	32.650	481
2025-10-30	32.130	32.130	32.130	32.130	32.130	630
2025-10-29	31.410	31.410	31.410	31.410	31.410	615
2025-10-28	31.500	31.500	31.500	31.500	31.500	676
2025-10-27	30.190	30.190	30.190	30.190	30.190	1,211
2025-10-24	27.970	27.970	27.970	27.970	27.970	1,015
2025-10-23	27.800	27.800	27.800	27.800	27.800	737
2025-10-22	27.350	27.350	27.350	27.350	27.350	461
2025-10-21	27.850	27.850	27.850	27.850	27.850	359
2025-10-20	26.750	26.750	26.750	26.750	26.750	384

← NewerPage 4 of 4 · 239 trading days

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.