LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil · Delayed Price · Currency is BRL 24.19
+0.13 (0.54%)
Nov 25, 2025, 1:50 PM GMT-3
BVMF:LOGG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23.99 | 24.39 | 23.84 | 24.19 | - | 1.47% | 468,700 |
| Nov 21, 2025 | 24.42 | 24.51 | 23.82 | 23.84 | 23.84 | -2.30% | 346,500 |
| Nov 19, 2025 | 24.29 | 24.58 | 24.29 | 24.40 | 24.40 | -0.57% | 313,600 |
| Nov 18, 2025 | 24.79 | 24.79 | 24.27 | 24.54 | 24.54 | 0.16% | 307,200 |
| Nov 17, 2025 | 24.70 | 24.82 | 24.50 | 24.50 | 24.50 | -0.81% | 283,300 |
| Nov 14, 2025 | 24.58 | 24.90 | 24.40 | 24.70 | 24.70 | 0.53% | 454,300 |
| Nov 13, 2025 | 24.55 | 25.00 | 24.45 | 24.57 | 24.57 | 0.33% | 534,800 |
| Nov 12, 2025 | 25.09 | 25.09 | 24.45 | 24.49 | 24.49 | -1.45% | 680,800 |
| Nov 11, 2025 | 24.42 | 25.23 | 24.42 | 24.85 | 24.85 | 0.24% | 356,200 |
| Nov 10, 2025 | 24.63 | 24.96 | 24.60 | 24.79 | 24.49 | 0.85% | 295,000 |
| Nov 7, 2025 | 24.63 | 24.65 | 24.31 | 24.58 | 24.28 | -0.36% | 276,900 |
| Nov 6, 2025 | 24.92 | 25.07 | 24.48 | 24.67 | 24.37 | -0.72% | 304,800 |
| Nov 5, 2025 | 24.06 | 25.10 | 24.05 | 24.85 | 24.55 | 3.33% | 567,200 |
| Nov 4, 2025 | 24.35 | 24.44 | 23.85 | 24.05 | 23.76 | -0.66% | 284,700 |
| Nov 3, 2025 | 24.25 | 24.56 | 24.16 | 24.21 | 23.91 | 2.15% | 768,700 |
| Oct 31, 2025 | 23.78 | 23.93 | 23.47 | 23.70 | 23.41 | 0.17% | 780,400 |
| Oct 30, 2025 | 23.56 | 24.24 | 23.42 | 23.66 | 23.37 | 2.87% | 1,074,100 |
| Oct 29, 2025 | 23.30 | 23.62 | 22.98 | 23.00 | 22.72 | -1.33% | 469,500 |
| Oct 28, 2025 | 23.45 | 23.45 | 23.02 | 23.31 | 23.02 | -0.77% | 219,000 |
| Oct 27, 2025 | 23.15 | 23.68 | 23.02 | 23.49 | 23.20 | 2.13% | 191,000 |
| Oct 24, 2025 | 22.97 | 23.38 | 22.93 | 23.00 | 22.72 | -0.43% | 197,000 |
| Oct 23, 2025 | 23.09 | 23.17 | 22.75 | 23.10 | 22.82 | 0.43% | 134,000 |
| Oct 22, 2025 | 22.37 | 23.04 | 22.37 | 23.00 | 22.72 | 2.36% | 177,800 |
| Oct 21, 2025 | 22.92 | 22.94 | 22.47 | 22.47 | 22.19 | -1.96% | 153,700 |
| Oct 20, 2025 | 22.05 | 22.99 | 22.05 | 22.92 | 22.64 | 3.52% | 195,200 |
| Oct 17, 2025 | 21.51 | 22.27 | 21.51 | 22.14 | 21.87 | 1.61% | 226,500 |
| Oct 16, 2025 | 21.64 | 21.92 | 21.56 | 21.79 | 21.52 | -0.27% | 285,600 |
| Oct 15, 2025 | 21.28 | 21.98 | 21.12 | 21.85 | 21.58 | 2.68% | 368,700 |
| Oct 14, 2025 | 21.40 | 21.50 | 21.25 | 21.28 | 21.02 | -0.56% | 165,800 |
| Oct 13, 2025 | 21.39 | 21.68 | 21.35 | 21.40 | 21.14 | 0.05% | 159,600 |
| Oct 10, 2025 | 21.61 | 21.84 | 21.15 | 21.39 | 21.13 | -1.43% | 282,400 |
| Oct 9, 2025 | 22.07 | 22.07 | 21.60 | 21.70 | 21.43 | -0.87% | 192,200 |
| Oct 8, 2025 | 22.14 | 22.14 | 21.71 | 21.89 | 21.62 | -0.45% | 350,000 |
| Oct 7, 2025 | 22.52 | 22.57 | 21.80 | 21.99 | 21.72 | -2.27% | 257,600 |
| Oct 6, 2025 | 22.82 | 22.89 | 22.39 | 22.50 | 22.22 | -1.70% | 196,600 |
| Oct 3, 2025 | 23.12 | 23.12 | 22.81 | 22.89 | 22.61 | -0.52% | 229,400 |
| Oct 2, 2025 | 23.34 | 23.34 | 22.83 | 23.01 | 22.73 | -0.52% | 247,400 |
| Oct 1, 2025 | 23.99 | 23.99 | 23.10 | 23.13 | 22.85 | -1.57% | 137,400 |
| Sep 30, 2025 | 23.68 | 23.93 | 23.50 | 23.50 | 23.21 | -0.76% | 199,500 |
| Sep 29, 2025 | 23.80 | 23.91 | 23.47 | 23.68 | 23.39 | -0.55% | 146,900 |
| Sep 26, 2025 | 23.33 | 24.06 | 23.25 | 23.81 | 23.52 | 2.63% | 356,300 |
| Sep 25, 2025 | 23.29 | 23.63 | 23.07 | 23.20 | 22.92 | -1.28% | 330,800 |
| Sep 24, 2025 | 23.60 | 23.74 | 23.32 | 23.50 | 23.21 | -0.38% | 231,500 |
| Sep 23, 2025 | 23.43 | 23.77 | 23.18 | 23.59 | 23.30 | 0.68% | 301,400 |
| Sep 22, 2025 | 22.68 | 23.56 | 22.23 | 23.43 | 23.14 | 3.49% | 691,400 |
| Sep 19, 2025 | 22.50 | 22.64 | 22.00 | 22.64 | 22.36 | 0.62% | 649,300 |
| Sep 18, 2025 | 22.28 | 22.50 | 22.23 | 22.50 | 22.22 | 0.99% | 111,000 |
| Sep 17, 2025 | 22.00 | 22.58 | 22.00 | 22.28 | 22.01 | 0.50% | 229,600 |
| Sep 16, 2025 | 21.96 | 22.32 | 21.96 | 22.17 | 21.90 | 1.09% | 233,000 |
| Sep 15, 2025 | 21.99 | 21.99 | 21.75 | 21.93 | 21.66 | 0.73% | 193,400 |