LOGN3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	19.920	20.400	19.820	19.900	19.900	380
2025-01-24	19.720	19.720	19.720	19.720	19.720	361
2025-01-23	19.980	20.010	19.670	19.670	19.670	512
2025-01-22	20.320	20.320	19.810	19.810	19.810	432
2025-01-21	19.530	20.520	19.310	20.520	20.520	167
2025-01-20	19.340	20.120	19.340	19.810	19.810	268
2025-01-17	19.700	19.700	19.700	19.700	19.700	251
2025-01-16	19.970	20.230	19.950	20.230	20.230	362
2025-01-15	20.260	20.260	19.950	19.980	19.980	240
2025-01-14	19.610	20.190	19.610	19.930	19.930	477
2025-01-13	20.070	20.070	19.610	19.610	19.610	427
2025-01-10	20.070	20.070	20.070	20.070	20.070	837
2025-01-09	21.030	22.120	20.920	22.120	22.120	231
2025-01-08	21.180	21.390	20.980	20.980	20.980	853
2025-01-07	20.120	21.610	20.120	21.020	21.020	1,235
2025-01-06	20.870	20.880	20.200	20.200	20.200	528
2025-01-03	20.880	20.880	20.880	20.880	20.880	608
2025-01-02	21.170	21.170	20.070	20.600	20.600	500
2024-12-30	20.600	20.600	20.600	20.600	20.600	972
2024-12-27	20.710	20.710	20.710	20.710	20.710	382
2024-12-26	20.410	20.680	19.380	19.380	19.380	331
2024-12-23	20.180	20.180	20.180	20.180	20.180	601
2024-12-20	20.450	20.450	20.450	20.450	20.450	1,106
2024-12-19	19.790	20.070	19.450	20.070	20.070	592
2024-12-18	19.930	20.070	19.640	19.890	19.890	637
2024-12-17	19.960	20.210	19.700	20.210	20.210	703
2024-12-16	19.730	20.110	19.730	20.030	20.030	647
2024-12-13	20.140	20.140	20.140	20.140	20.140	310
2024-12-12	19.230	19.230	19.230	19.230	19.230	616
2024-12-11	20.160	20.160	20.160	20.160	20.160	494
2024-12-10	20.160	20.160	20.160	20.160	20.160	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.