LOGN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.550	21.550	21.550	21.550	21.550	321
2025-04-24	22.030	22.030	22.030	22.030	22.030	550
2025-04-23	21.750	21.750	21.750	21.750	21.750	373
2025-04-22	21.140	21.140	21.140	21.140	21.140	192
2025-04-17	21.300	21.300	21.300	21.300	21.300	354
2025-04-16	20.990	20.990	20.990	20.990	20.990	231
2025-04-15	20.810	20.810	20.810	20.810	20.810	460
2025-04-14	21.100	21.100	21.100	21.100	21.100	550
2025-04-11	20.930	20.930	20.930	20.930	20.930	324
2025-04-10	21.140	21.140	21.140	21.140	21.140	349
2025-04-09	21.160	21.160	21.160	21.160	21.160	366
2025-04-08	21.140	21.140	21.140	21.140	21.140	363
2025-04-07	20.810	20.810	20.810	20.810	20.810	463
2025-04-04	20.980	20.980	20.980	20.980	20.980	190
2025-04-03	20.930	20.930	20.930	20.930	20.930	324
2025-04-02	20.880	20.880	20.880	20.880	20.880	279
2025-04-01	21.300	21.300	21.300	21.300	21.300	323
2025-03-31	21.080	21.080	21.080	21.080	21.080	517
2025-03-28	20.970	20.970	20.970	20.970	20.970	158
2025-03-27	21.060	21.060	21.060	21.060	21.060	155
2025-03-26	21.330	21.330	21.330	21.330	21.330	293
2025-03-25	21.450	21.450	21.450	21.450	21.450	592
2025-03-24	21.450	21.450	21.450	21.450	21.450	147
2025-03-21	22.130	22.130	22.130	22.130	22.130	388
2025-03-20	22.110	22.110	22.110	22.110	22.110	283
2025-03-19	21.920	21.920	21.920	21.920	21.920	249
2025-03-18	22.020	22.020	22.020	22.020	22.020	335
2025-03-17	21.400	21.400	21.400	21.400	21.400	594
2025-03-14	21.240	21.240	21.240	21.240	21.240	708
2025-03-13	20.800	21.450	20.800	21.450	21.450	587
2025-03-12	21.250	21.250	21.250	21.250	21.250	278
2025-03-11	21.210	21.210	21.210	21.210	21.210	370
2025-03-10	20.850	20.850	20.850	20.850	20.850	360
2025-03-07	21.410	21.410	21.410	21.410	21.410	364
2025-03-06	21.530	21.670	21.130	21.130	21.130	438
2025-03-05	21.660	22.000	20.000	22.000	22.000	327
2025-02-28	21.950	21.950	21.950	21.950	21.950	475
2025-02-27	21.630	22.460	21.630	22.460	22.460	712
2025-02-26	20.750	21.280	20.680	20.860	20.860	555
2025-02-25	21.000	21.110	20.700	20.790	20.790	490
2025-02-24	20.690	21.200	20.690	20.690	20.690	411
2025-02-21	21.090	21.090	21.090	21.090	21.090	510
2025-02-20	20.800	21.610	20.800	21.610	21.610	506
2025-02-19	21.790	21.790	21.180	21.180	21.180	560
2025-02-18	21.790	22.460	21.000	22.460	22.460	370
2025-02-17	21.780	22.420	21.780	22.380	22.380	244
2025-02-14	21.740	21.740	21.740	21.740	21.740	758
2025-02-13	20.650	21.100	20.650	20.910	20.910	438
2025-02-12	20.450	20.900	20.450	20.470	20.470	491
2025-02-11	20.950	21.120	20.740	20.890	20.890	577
2025-02-10	20.410	20.850	20.410	20.750	20.750	190
2025-02-07	20.520	20.520	20.520	20.520	20.520	659
2025-02-06	20.680	21.000	20.490	20.510	20.510	367
2025-02-05	20.950	21.240	20.360	20.360	20.360	554
2025-02-04	20.590	21.110	19.750	20.550	20.550	408
2025-02-03	20.490	21.030	20.490	20.550	20.550	225
2025-01-31	20.630	20.630	20.630	20.630	20.630	608
2025-01-30	19.450	21.080	19.450	20.220	20.220	827
2025-01-29	19.780	20.120	19.780	19.800	19.800	913
2025-01-28	19.930	20.110	19.600	19.600	19.600	380

← NewerPage 7 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.