Skip to main content
logo
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.59
-0.83 (-2.92%)
Feb 4, 2026, 5:18 PM GMT-3

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202628.4228.6527.3727.37--3.69%237,500
Feb 3, 202628.4928.8728.3128.4228.42-0.21%314,200
Feb 2, 202627.8228.5027.7028.4828.482.37%426,300
Jan 30, 202626.9727.8226.8627.8227.823.15%411,900
Jan 29, 202627.0127.7326.8526.9726.970.04%648,700
Jan 28, 202627.0127.5026.6326.9626.96-1.17%622,300
Jan 27, 202627.0027.6827.0027.2827.281.41%707,200
Jan 26, 202627.2527.3726.7026.9026.90-1.18%396,400
Jan 23, 202626.3427.2326.3327.2227.223.38%445,900
Jan 22, 202626.4426.9626.2126.3326.330.46%358,000
Jan 21, 202625.9726.4525.9326.2126.211.87%274,600
Jan 20, 202626.0526.1525.5425.7325.73-1.15%243,900
Jan 19, 202626.6026.6026.0326.0326.03-2.14%162,800
Jan 16, 202626.5926.7126.4126.6026.60-0.30%245,800
Jan 15, 202626.7026.9026.5326.6826.68-0.04%339,100
Jan 14, 202626.6426.8426.3826.6926.690.79%316,200
Jan 13, 202626.7926.7926.1526.4826.48-1.41%271,900
Jan 12, 202626.9927.1326.5526.8626.86-0.33%288,000
Jan 9, 202626.4326.9526.4326.9526.950.94%317,100
Jan 8, 202625.9926.7225.9926.7026.702.53%365,700
Jan 7, 202625.6326.0425.2526.0426.041.60%318,400
Jan 6, 202625.4925.6325.2325.6325.632.27%260,800
Jan 5, 202625.3425.4624.8425.0625.06-1.14%260,400
Jan 2, 202624.4525.3524.2725.3525.354.75%699,900
Dec 30, 202524.3624.4623.9024.2024.20-0.04%258,400
Dec 29, 202523.9624.3523.8624.2124.211.17%313,300
Dec 26, 202523.5323.9323.2723.9323.931.70%315,000
Dec 23, 202522.8023.7722.8023.5323.533.25%629,200
Dec 22, 202523.0023.1922.3622.7922.79-0.96%430,500
Dec 19, 202522.3623.2822.0623.0123.01-11.74%995,900
Dec 18, 202526.6326.8826.0726.0722.89-1.62%1,518,100
Dec 17, 202526.9826.9826.2226.5023.270.38%809,800
Dec 16, 202527.2927.4926.3226.4023.183.53%923,100
Dec 15, 202526.1226.1225.4525.5022.39-0.04%197,900
Dec 12, 202525.6926.1125.3525.5122.40-0.43%230,100
Dec 11, 202525.4326.0025.4225.6222.500.75%157,900
Dec 10, 202525.6925.7325.1725.4322.33-182,700
Dec 9, 202525.2525.7124.8825.4322.33-0.66%215,600
Dec 8, 202525.4825.8025.0125.6022.482.85%310,600
Dec 5, 202526.5626.7924.8924.8921.86-6.29%372,100
Dec 4, 202526.4327.0226.4126.5623.320.49%255,500
Dec 3, 202526.7927.0826.4026.4323.21-1.67%312,500
Dec 2, 202525.6926.8825.6126.8823.604.63%457,300
Dec 1, 202525.5725.9025.1525.6922.560.47%336,300
Nov 28, 202524.6025.5724.5125.5722.454.32%755,500
Nov 27, 202524.6824.8024.5124.5121.52-0.57%418,400
Nov 26, 202523.8224.7223.8224.6521.652.71%757,900
Nov 25, 202523.9124.4423.9124.0021.08-0.25%918,400
Nov 24, 202523.9924.3923.8424.0621.130.92%569,900
Nov 21, 202524.4224.5123.8223.8420.94-2.30%346,500