LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil · Delayed Price · Currency is BRL 21.39
-0.31 (-1.43%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:LOGG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.61 | 21.84 | 21.15 | 21.39 | 21.39 | -1.43% | 282,400 |
| Oct 9, 2025 | 22.07 | 22.07 | 21.60 | 21.70 | 21.70 | -0.87% | 192,400 |
| Oct 8, 2025 | 22.14 | 22.14 | 21.71 | 21.89 | 21.89 | -0.45% | 351,200 |
| Oct 7, 2025 | 22.52 | 22.57 | 21.80 | 21.99 | 21.99 | -2.27% | 257,800 |
| Oct 6, 2025 | 22.82 | 22.89 | 22.39 | 22.50 | 22.50 | -1.70% | 196,700 |
| Oct 3, 2025 | 23.12 | 23.12 | 22.81 | 22.89 | 22.89 | -0.52% | 229,500 |
| Oct 2, 2025 | 23.34 | 23.34 | 22.83 | 23.01 | 23.01 | -0.52% | 247,400 |
| Oct 1, 2025 | 23.99 | 23.99 | 23.10 | 23.13 | 23.13 | -1.57% | 137,500 |
| Sep 30, 2025 | 23.68 | 23.93 | 23.50 | 23.50 | 23.50 | -0.76% | 201,100 |
| Sep 29, 2025 | 23.80 | 23.91 | 23.47 | 23.68 | 23.68 | -0.55% | 146,900 |
| Sep 26, 2025 | 23.33 | 24.06 | 23.25 | 23.81 | 23.81 | 2.63% | 356,300 |
| Sep 25, 2025 | 23.29 | 23.63 | 23.07 | 23.20 | 23.20 | -1.28% | 331,100 |
| Sep 24, 2025 | 23.60 | 23.74 | 23.32 | 23.50 | 23.50 | -0.38% | 232,500 |
| Sep 23, 2025 | 23.43 | 23.77 | 23.18 | 23.59 | 23.59 | 0.68% | 302,000 |
| Sep 22, 2025 | 22.68 | 23.56 | 22.23 | 23.43 | 23.43 | 3.49% | 691,700 |
| Sep 19, 2025 | 22.50 | 22.64 | 22.00 | 22.64 | 22.64 | 0.62% | 649,300 |
| Sep 18, 2025 | 22.28 | 22.50 | 22.23 | 22.50 | 22.50 | 0.99% | 111,100 |
| Sep 17, 2025 | 22.00 | 22.58 | 22.00 | 22.28 | 22.28 | 0.50% | 230,700 |
| 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 | 20.45 | 1.37% | 224,800 |