LOGN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 27.250 | 27.580 | 27.200 | 27.580 | 27.580 | 459 |
| 2025-10-15 | 25.480 | 27.000 | 25.480 | 26.890 | 26.890 | 553 |
| 2025-10-14 | 24.890 | 27.190 | 24.890 | 26.830 | 26.830 | 2,852 |
| 2025-10-13 | 24.870 | 24.880 | 24.140 | 24.140 | 24.140 | 352 |
| 2025-10-10 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 340 |
| 2025-10-09 | 24.870 | 24.870 | 24.350 | 24.350 | 24.350 | 141 |
| 2025-10-08 | 25.120 | 25.490 | 24.760 | 24.760 | 24.760 | 447 |
| 2025-10-07 | 25.080 | 25.100 | 24.840 | 25.100 | 25.100 | 226 |
| 2025-10-06 | 25.900 | 25.970 | 25.310 | 25.310 | 25.310 | 192 |
| 2025-10-03 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 459 |
| 2025-10-02 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 213 |
| 2025-10-01 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 702 |
| 2025-09-30 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 221 |
| 2025-09-29 | 26.730 | 26.730 | 26.730 | 26.730 | 26.730 | 503 |
| 2025-09-26 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 137 |
| 2025-09-25 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 101 |
| 2025-09-24 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | 530 |
| 2025-09-23 | 26.400 | 27.500 | 26.380 | 26.730 | 26.730 | 523 |
| 2025-09-22 | 25.810 | 25.810 | 25.810 | 25.810 | 25.810 | 410 |
| 2025-09-19 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 528 |
| 2025-09-18 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 246 |
| 2025-09-17 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 320 |
| 2025-09-16 | 24.530 | 24.530 | 24.530 | 24.530 | 24.530 | 30 |
| 2025-09-15 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 357 |
| 2025-09-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 39 |
| 2025-09-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 157 |
| 2025-09-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 107 |
| 2025-09-09 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 471 |
| 2025-09-08 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 354 |
| 2025-09-05 | 24.370 | 24.370 | 24.370 | 24.370 | 24.370 | 455 |
| 2025-09-04 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 192 |
| 2025-09-03 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 304 |
| 2025-09-02 | 23.700 | 24.970 | 23.450 | 23.450 | 23.450 | 333 |
| 2025-09-01 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 427 |
| 2025-08-29 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 200 |
| 2025-08-28 | 25.000 | 25.000 | 23.540 | 23.960 | 23.960 | 268 |
| 2025-08-27 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 298 |
| 2025-08-26 | 25.110 | 25.160 | 24.810 | 25.060 | 25.060 | 160 |
| 2025-08-25 | 24.700 | 25.010 | 24.460 | 24.460 | 24.460 | 169 |
| 2025-08-22 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 334 |
| 2025-08-21 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 89 |
| 2025-08-20 | 24.830 | 24.830 | 24.830 | 24.830 | 24.830 | 140 |
| 2025-08-19 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 417 |
| 2025-08-18 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 434 |
| 2025-08-15 | 24.880 | 25.000 | 24.780 | 24.780 | 24.780 | 303 |
| 2025-08-14 | 24.930 | 24.930 | 24.930 | 24.930 | 24.930 | 221 |
| 2025-08-13 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 248 |
| 2025-08-12 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 325 |
| 2025-08-11 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 430 |
| 2025-08-08 | 26.340 | 26.340 | 26.340 | 26.340 | 26.340 | 415 |
| 2025-08-07 | 27.370 | 27.370 | 27.370 | 27.370 | 27.370 | 648 |
| 2025-08-06 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 374 |
| 2025-08-05 | 25.270 | 25.270 | 25.270 | 25.270 | 25.270 | 408 |
| 2025-08-04 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 650 |
| 2025-08-01 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 269 |
| 2025-07-31 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 256 |
| 2025-07-30 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 206 |
| 2025-07-29 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 274 |
| 2025-07-28 | 24.190 | 24.190 | 24.190 | 24.190 | 24.190 | 272 |
| 2025-07-25 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 284 |
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.