LOGN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 382 |
| 2025-07-23 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 206 |
| 2025-07-22 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 425 |
| 2025-07-21 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 234 |
| 2025-07-18 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 406 |
| 2025-07-17 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 856 |
| 2025-07-16 | 27.120 | 27.120 | 27.120 | 27.120 | 27.120 | 459 |
| 2025-07-15 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 938 |
| 2025-07-14 | 26.930 | 26.930 | 26.930 | 26.930 | 26.930 | 2,776 |
| 2025-07-11 | 26.120 | 26.120 | 26.120 | 26.120 | 26.120 | 246 |
| 2025-07-10 | 26.790 | 26.790 | 26.790 | 26.790 | 26.790 | 335 |
| 2025-07-09 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 116 |
| 2025-07-08 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 267 |
| 2025-07-07 | 26.540 | 26.540 | 26.540 | 26.540 | 26.540 | 331 |
| 2025-07-04 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 115 |
| 2025-07-03 | 25.630 | 25.630 | 25.630 | 25.630 | 25.630 | 227 |
| 2025-07-02 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 87 |
| 2025-07-01 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 332 |
| 2025-06-30 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 239 |
| 2025-06-27 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 486 |
| 2025-06-26 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 3 |
| 2025-06-25 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 61 |
| 2025-06-24 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 177 |
| 2025-06-23 | 25.430 | 25.430 | 25.430 | 25.430 | 25.430 | 47 |
| 2025-06-20 | 25.410 | 25.410 | 25.410 | 25.410 | 25.410 | 472 |
| 2025-06-18 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 236 |
| 2025-06-17 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 108 |
| 2025-06-16 | 25.610 | 25.610 | 25.610 | 25.610 | 25.610 | 445 |
| 2025-06-13 | 25.040 | 25.040 | 25.040 | 25.040 | 25.040 | 20 |
| 2025-06-12 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 265 |
| 2025-06-11 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 166 |
| 2025-06-10 | 25.080 | 25.080 | 25.080 | 25.080 | 25.080 | 174 |
| 2025-06-09 | 25.580 | 25.580 | 25.580 | 25.580 | 25.580 | 328 |
| 2025-06-06 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 207 |
| 2025-06-05 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 188 |
| 2025-06-04 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 422 |
| 2025-06-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 556 |
| 2025-06-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 536 |
| 2025-05-30 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 360 |
| 2025-05-29 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 195 |
| 2025-05-28 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 962 |
| 2025-05-27 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 473 |
| 2025-05-26 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 313 |
| 2025-05-23 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 454 |
| 2025-05-22 | 24.390 | 24.390 | 24.390 | 24.390 | 24.390 | 101 |
| 2025-05-21 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 101 |
| 2025-05-20 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 311 |
| 2025-05-19 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 287 |
| 2025-05-16 | 24.380 | 24.380 | 24.380 | 24.380 | 24.380 | 852 |
| 2025-05-15 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 848 |
| 2025-05-14 | 24.710 | 24.710 | 24.710 | 24.710 | 24.710 | 443 |
| 2025-05-13 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 958 |
| 2025-05-12 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 249 |
| 2025-05-09 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | 0 |
| 2025-05-06 | 22.660 | 22.660 | 22.080 | 22.080 | 22.080 | 309 |
| 2025-05-05 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 616 |
| 2025-05-02 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 414 |
| 2025-04-30 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 353 |
| 2025-04-29 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 390 |
| 2025-04-28 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 331 |
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.