LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil · Delayed Price · Currency is BRL 22.30
+0.13 (0.59%)
Sep 17, 2025, 1:44 PM GMT-3
BVMF:LOGG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.00 | 22.33 | 22.00 | 22.32 | 22.32 | 0.68% | 78,400 |
| Sep 16, 2025 | 21.96 | 22.32 | 21.96 | 22.17 | 22.17 | 1.09% | 233,000 |
| Sep 15, 2025 | 21.99 | 21.99 | 21.75 | 21.93 | 21.93 | 0.73% | 194,200 |
| Sep 12, 2025 | 21.80 | 21.95 | 21.69 | 21.77 | 21.77 | -0.64% | 261,100 |
| Sep 11, 2025 | 21.51 | 21.92 | 21.51 | 21.91 | 21.91 | 1.48% | 430,500 |
| Sep 10, 2025 | 21.66 | 21.99 | 21.59 | 21.59 | 21.59 | -0.37% | 212,200 |
| Sep 9, 2025 | 21.92 | 21.92 | 21.39 | 21.67 | 21.67 | 0.09% | 546,900 |
| Sep 8, 2025 | 21.93 | 22.00 | 21.60 | 21.65 | 21.65 | -0.92% | 276,000 |
| Sep 5, 2025 | 21.65 | 21.85 | 21.35 | 21.85 | 21.85 | 2.20% | 366,800 |
| Sep 4, 2025 | 21.12 | 21.53 | 21.03 | 21.38 | 21.38 | 1.33% | 283,800 |
| Sep 3, 2025 | 20.82 | 21.11 | 20.82 | 21.10 | 21.10 | 1.34% | 155,900 |
| Sep 2, 2025 | 21.20 | 21.25 | 20.82 | 20.82 | 20.82 | -2.25% | 324,800 |
| Sep 1, 2025 | 21.26 | 21.40 | 21.10 | 21.30 | 21.30 | 0.71% | 492,100 |
| Aug 29, 2025 | 21.21 | 21.41 | 21.05 | 21.15 | 21.15 | -0.28% | 847,100 |
| Aug 28, 2025 | 20.96 | 21.40 | 20.96 | 21.21 | 21.21 | 1.10% | 393,100 |
| Aug 27, 2025 | 20.87 | 21.11 | 20.84 | 20.98 | 20.98 | 0.62% | 243,400 |
| Aug 26, 2025 | 21.17 | 21.35 | 20.69 | 20.85 | 20.85 | -1.65% | 432,500 |
| Aug 25, 2025 | 20.98 | 21.24 | 20.91 | 21.20 | 21.20 | 1.00% | 397,300 |
| Aug 22, 2025 | 20.41 | 20.99 | 20.18 | 20.99 | 20.99 | 3.40% | 283,000 |
| Aug 21, 2025 | 20.29 | 20.36 | 20.13 | 20.30 | 20.30 | -0.25% | 126,200 |
| Aug 20, 2025 | 20.40 | 20.53 | 20.30 | 20.35 | 20.35 | -0.10% | 130,400 |
| Aug 19, 2025 | 20.75 | 20.75 | 20.17 | 20.37 | 20.37 | -1.78% | 152,600 |
| Aug 18, 2025 | 20.60 | 21.01 | 20.54 | 20.74 | 20.74 | 0.63% | 247,300 |
| Aug 15, 2025 | 20.70 | 20.80 | 20.30 | 20.61 | 20.61 | -0.63% | 184,900 |
| Aug 14, 2025 | 20.50 | 20.94 | 20.43 | 20.74 | 20.74 | 0.29% | 174,400 |
| Aug 13, 2025 | 20.82 | 20.91 | 20.51 | 20.68 | 20.68 | -0.86% | 276,000 |
| Aug 12, 2025 | 20.29 | 20.96 | 20.29 | 20.86 | 20.86 | 3.01% | 335,600 |
| Aug 11, 2025 | 20.01 | 20.29 | 19.85 | 20.25 | 20.25 | 0.30% | 234,100 |
| Aug 8, 2025 | 20.06 | 20.39 | 20.06 | 20.19 | 19.95 | -0.05% | 435,800 |
| Aug 7, 2025 | 20.59 | 20.59 | 19.98 | 20.20 | 19.96 | -1.61% | 408,200 |
| Aug 6, 2025 | 20.41 | 20.75 | 20.38 | 20.53 | 20.29 | 1.03% | 345,700 |
| Aug 5, 2025 | 20.89 | 20.89 | 19.70 | 20.32 | 20.08 | -1.84% | 606,900 |
| Aug 4, 2025 | 20.47 | 21.19 | 20.36 | 20.70 | 20.46 | 1.37% | 224,800 |
| Aug 1, 2025 | 21.23 | 21.23 | 20.42 | 20.42 | 20.18 | -2.90% | 393,800 |
| Jul 31, 2025 | 20.68 | 21.03 | 20.27 | 21.03 | 20.78 | 1.35% | 265,600 |
| Jul 30, 2025 | 20.43 | 20.83 | 20.20 | 20.75 | 20.51 | 1.02% | 263,100 |
| Jul 29, 2025 | 20.30 | 21.00 | 20.23 | 20.54 | 20.30 | 1.38% | 392,800 |
| Jul 28, 2025 | 20.60 | 21.18 | 20.25 | 20.26 | 20.02 | -1.17% | 409,400 |
| Jul 25, 2025 | 19.80 | 20.57 | 19.80 | 20.50 | 20.26 | 3.43% | 190,300 |
| Jul 24, 2025 | 19.66 | 19.89 | 19.57 | 19.82 | 19.59 | 0.20% | 104,500 |
| Jul 23, 2025 | 19.80 | 19.87 | 19.54 | 19.78 | 19.55 | -0.40% | 153,300 |
| Jul 22, 2025 | 19.72 | 19.96 | 19.49 | 19.86 | 19.63 | 1.33% | 133,100 |
| Jul 21, 2025 | 19.92 | 19.99 | 19.34 | 19.60 | 19.37 | -0.96% | 276,100 |
| Jul 18, 2025 | 20.36 | 20.47 | 19.75 | 19.79 | 19.56 | -2.89% | 253,200 |
| Jul 17, 2025 | 20.21 | 20.53 | 20.09 | 20.38 | 20.14 | 0.15% | 761,200 |
| Jul 16, 2025 | 20.29 | 20.39 | 20.15 | 20.35 | 20.11 | 0.54% | 188,400 |
| Jul 15, 2025 | 20.12 | 20.36 | 20.03 | 20.24 | 20.00 | 0.55% | 117,500 |
| Jul 14, 2025 | 20.02 | 20.28 | 19.91 | 20.13 | 19.89 | 0.20% | 101,400 |
| Jul 11, 2025 | 20.25 | 20.37 | 20.09 | 20.09 | 19.85 | -0.45% | 125,100 |
| Jul 10, 2025 | 20.01 | 20.38 | 19.79 | 20.18 | 19.94 | -1.70% | 179,300 |