LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil · Delayed Price · Currency is BRL 27.70
-0.31 (-1.11%)
Mar 3, 2026, 3:34 PM GMT-3
BVMF:LOGG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 27.55 | 28.57 | 27.55 | 28.01 | 28.01 | -1.20% | 828,400 |
| Feb 27, 2026 | 28.35 | 28.61 | 27.82 | 28.35 | 28.35 | -0.70% | 742,900 |
| Feb 26, 2026 | 28.53 | 29.23 | 28.35 | 28.55 | 28.55 | 0.49% | 540,900 |
| Feb 25, 2026 | 28.24 | 28.63 | 27.94 | 28.41 | 28.41 | 1.46% | 601,700 |
| Feb 24, 2026 | 27.33 | 28.18 | 27.33 | 28.00 | 28.00 | 2.45% | 417,200 |
| Feb 23, 2026 | 27.53 | 27.57 | 27.06 | 27.33 | 27.33 | -0.65% | 196,100 |
| Feb 20, 2026 | 27.03 | 27.56 | 26.68 | 27.51 | 27.51 | 1.14% | 303,800 |
| Feb 19, 2026 | 27.06 | 27.37 | 26.76 | 27.20 | 27.20 | -0.37% | 335,300 |
| Feb 18, 2026 | 28.17 | 28.24 | 27.02 | 27.30 | 27.30 | -3.09% | 372,000 |
| Feb 13, 2026 | 26.62 | 28.17 | 26.53 | 28.17 | 28.17 | 6.95% | 614,600 |
| Feb 12, 2026 | 28.28 | 28.65 | 26.04 | 26.34 | 26.34 | -6.03% | 1,275,400 |
| Feb 11, 2026 | 28.25 | 28.70 | 28.03 | 28.03 | 28.03 | -0.78% | 327,800 |
| Feb 10, 2026 | 27.95 | 28.45 | 27.92 | 28.25 | 28.25 | 1.04% | 314,000 |
| Feb 9, 2026 | 27.77 | 28.19 | 27.62 | 27.96 | 27.96 | 1.34% | 170,800 |
| Feb 6, 2026 | 27.83 | 27.83 | 27.15 | 27.59 | 27.59 | -0.90% | 186,800 |
| Feb 5, 2026 | 28.00 | 28.24 | 27.81 | 27.84 | 27.84 | 0.32% | 207,600 |
| Feb 4, 2026 | 28.42 | 28.65 | 27.36 | 27.75 | 27.75 | -2.36% | 349,400 |
| Feb 3, 2026 | 28.49 | 28.87 | 28.31 | 28.42 | 28.42 | -0.21% | 314,200 |
| Feb 2, 2026 | 27.82 | 28.50 | 27.70 | 28.48 | 28.48 | 2.37% | 426,300 |
| Jan 30, 2026 | 26.97 | 27.82 | 26.86 | 27.82 | 27.82 | 3.15% | 411,900 |
| Jan 29, 2026 | 27.01 | 27.73 | 26.85 | 26.97 | 26.97 | 0.04% | 648,700 |
| Jan 28, 2026 | 27.01 | 27.50 | 26.63 | 26.96 | 26.96 | -1.17% | 622,300 |
| Jan 27, 2026 | 27.00 | 27.68 | 27.00 | 27.28 | 27.28 | 1.41% | 707,200 |
| Jan 26, 2026 | 27.25 | 27.37 | 26.70 | 26.90 | 26.90 | -1.18% | 396,400 |
| Jan 23, 2026 | 26.34 | 27.23 | 26.33 | 27.22 | 27.22 | 3.38% | 445,900 |
| Jan 22, 2026 | 26.44 | 26.96 | 26.21 | 26.33 | 26.33 | 0.46% | 358,000 |
| Jan 21, 2026 | 25.97 | 26.45 | 25.93 | 26.21 | 26.21 | 1.87% | 274,600 |
| Jan 20, 2026 | 26.05 | 26.15 | 25.54 | 25.73 | 25.73 | -1.15% | 243,900 |
| Jan 19, 2026 | 26.60 | 26.60 | 26.03 | 26.03 | 26.03 | -2.14% | 162,800 |
| Jan 16, 2026 | 26.59 | 26.71 | 26.41 | 26.60 | 26.60 | -0.30% | 245,800 |
| Jan 15, 2026 | 26.70 | 26.90 | 26.53 | 26.68 | 26.68 | -0.04% | 339,100 |
| Jan 14, 2026 | 26.64 | 26.84 | 26.38 | 26.69 | 26.69 | 0.79% | 316,200 |
| Jan 13, 2026 | 26.79 | 26.79 | 26.15 | 26.48 | 26.48 | -1.41% | 271,900 |
| Jan 12, 2026 | 26.99 | 27.13 | 26.55 | 26.86 | 26.86 | -0.33% | 288,000 |
| Jan 9, 2026 | 26.43 | 26.95 | 26.43 | 26.95 | 26.95 | 0.94% | 317,100 |
| Jan 8, 2026 | 25.99 | 26.72 | 25.99 | 26.70 | 26.70 | 2.53% | 365,700 |
| Jan 7, 2026 | 25.63 | 26.04 | 25.25 | 26.04 | 26.04 | 1.60% | 318,400 |
| Jan 6, 2026 | 25.49 | 25.63 | 25.23 | 25.63 | 25.63 | 2.27% | 260,800 |
| Jan 5, 2026 | 25.34 | 25.46 | 24.84 | 25.06 | 25.06 | -1.14% | 260,400 |
| Jan 2, 2026 | 24.45 | 25.35 | 24.27 | 25.35 | 25.35 | 4.75% | 699,900 |
| Dec 30, 2025 | 24.36 | 24.46 | 23.90 | 24.20 | 24.20 | -0.04% | 258,400 |
| Dec 29, 2025 | 23.96 | 24.35 | 23.86 | 24.21 | 24.21 | 1.17% | 313,300 |
| Dec 26, 2025 | 23.53 | 23.93 | 23.27 | 23.93 | 23.93 | 1.70% | 315,000 |
| Dec 23, 2025 | 22.80 | 23.77 | 22.80 | 23.53 | 23.53 | 3.25% | 629,200 |
| Dec 22, 2025 | 23.00 | 23.19 | 22.36 | 22.79 | 22.79 | -0.96% | 430,500 |
| Dec 19, 2025 | 22.36 | 23.28 | 22.06 | 23.01 | 23.01 | -11.74% | 995,900 |
| Dec 18, 2025 | 26.63 | 26.88 | 26.07 | 26.07 | 22.89 | -1.62% | 1,518,100 |
| Dec 17, 2025 | 26.98 | 26.98 | 26.22 | 26.50 | 23.27 | 0.38% | 809,800 |
| Dec 16, 2025 | 27.29 | 27.49 | 26.32 | 26.40 | 23.18 | 3.53% | 923,100 |
| Dec 15, 2025 | 26.12 | 26.12 | 25.45 | 25.50 | 22.39 | -0.04% | 197,900 |