LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil · Delayed Price · Currency is BRL 26.06
+0.23 (0.89%)
Jul 27, 2026, 5:04 PM GMT-3
BVMF:LOGG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.11 | 26.18 | 25.74 | 26.06 | - | 0.89% | 202,000 |
| Jul 24, 2026 | 26.19 | 26.37 | 25.82 | 25.83 | 25.83 | -1.37% | 220,400 |
| Jul 23, 2026 | 26.35 | 26.61 | 26.14 | 26.19 | 26.19 | -0.72% | 227,300 |
| Jul 22, 2026 | 26.16 | 26.58 | 25.86 | 26.38 | 26.38 | 1.89% | 316,000 |
| Jul 21, 2026 | 26.29 | 26.30 | 25.66 | 25.89 | 25.89 | -1.52% | 400,600 |
| Jul 20, 2026 | 26.35 | 26.83 | 26.17 | 26.29 | 26.29 | -0.23% | 309,300 |
| Jul 17, 2026 | 26.46 | 26.46 | 26.17 | 26.35 | 26.35 | -0.75% | 334,900 |
| Jul 16, 2026 | 26.12 | 26.63 | 25.87 | 26.55 | 26.55 | 1.65% | 871,700 |
| Jul 15, 2026 | 25.91 | 26.20 | 25.84 | 26.12 | 26.12 | 0.46% | 285,800 |
| Jul 14, 2026 | 26.11 | 26.24 | 25.88 | 26.00 | 26.00 | -0.42% | 303,400 |
| Jul 13, 2026 | 26.90 | 26.90 | 25.95 | 26.11 | 26.11 | -3.01% | 376,900 |
| Jul 10, 2026 | 27.29 | 27.55 | 26.52 | 26.92 | 26.92 | -0.37% | 362,900 |
| Jul 9, 2026 | 26.53 | 27.11 | 26.53 | 27.02 | 27.02 | 1.77% | 299,800 |
| Jul 8, 2026 | 26.96 | 26.96 | 26.20 | 26.55 | 26.55 | -1.52% | 540,300 |
| Jul 7, 2026 | 27.27 | 27.36 | 26.85 | 26.96 | 26.96 | -1.21% | 347,500 |
| Jul 6, 2026 | 28.20 | 28.20 | 27.18 | 27.29 | 27.29 | -3.57% | 254,200 |
| Jul 3, 2026 | 28.20 | 28.70 | 28.10 | 28.30 | 28.30 | 0.46% | 301,500 |
| Jul 2, 2026 | 28.26 | 28.45 | 27.89 | 28.17 | 28.17 | 0.61% | 466,100 |
| Jul 1, 2026 | 27.70 | 28.33 | 27.25 | 28.00 | 28.00 | 0.90% | 549,600 |
| Jun 30, 2026 | 27.25 | 27.83 | 27.09 | 27.75 | 27.75 | 0.98% | 630,200 |
| Jun 29, 2026 | 27.92 | 27.92 | 27.33 | 27.48 | 27.48 | -1.22% | 180,400 |
| Jun 26, 2026 | 27.60 | 27.98 | 27.42 | 27.82 | 27.82 | 0.91% | 351,900 |
| Jun 25, 2026 | 27.44 | 27.92 | 27.15 | 27.57 | 27.57 | 0.99% | 544,500 |
| Jun 24, 2026 | 27.07 | 27.39 | 26.96 | 27.30 | 27.30 | 0.29% | 381,200 |
| Jun 23, 2026 | 27.39 | 27.62 | 27.08 | 27.22 | 27.22 | -0.80% | 312,900 |
| Jun 22, 2026 | 26.76 | 27.44 | 26.76 | 27.44 | 27.44 | 2.69% | 481,200 |
| Jun 19, 2026 | 27.03 | 27.14 | 26.68 | 26.72 | 26.72 | -0.30% | 667,700 |
| Jun 18, 2026 | 26.80 | 27.59 | 26.80 | 26.80 | 26.80 | 0.15% | 507,300 |
| Jun 17, 2026 | 27.22 | 27.42 | 26.69 | 26.76 | 26.76 | -1.00% | 934,400 |
| Jun 16, 2026 | 27.00 | 27.30 | 26.47 | 27.03 | 27.03 | 0.48% | 1,030,800 |
| Jun 15, 2026 | 27.26 | 28.04 | 26.90 | 26.90 | 26.90 | -1.03% | 579,500 |
| Jun 12, 2026 | 26.49 | 27.80 | 26.10 | 27.18 | 27.18 | 1.27% | 1,797,300 |
| Jun 11, 2026 | 29.09 | 30.00 | 28.93 | 29.70 | 26.84 | 2.80% | 1,444,100 |
| Jun 10, 2026 | 29.79 | 29.97 | 28.82 | 28.89 | 26.11 | -2.40% | 1,581,100 |
| Jun 9, 2026 | 30.89 | 30.99 | 29.55 | 29.60 | 26.75 | -3.27% | 3,537,400 |
| Jun 8, 2026 | 30.94 | 31.69 | 30.39 | 30.60 | 27.65 | -0.65% | 2,126,100 |
| Jun 5, 2026 | 29.94 | 30.95 | 29.65 | 30.80 | 27.83 | 3.36% | 1,063,800 |
| Jun 3, 2026 | 30.28 | 30.91 | 29.53 | 29.80 | 26.93 | -1.65% | 1,617,600 |
| Jun 2, 2026 | 29.20 | 30.70 | 29.20 | 30.30 | 27.38 | 5.91% | 1,643,200 |
| Jun 1, 2026 | 27.23 | 28.61 | 27.19 | 28.61 | 25.86 | 5.18% | 699,400 |
| May 29, 2026 | 26.96 | 27.24 | 26.51 | 27.20 | 24.58 | 0.89% | 495,800 |
| May 28, 2026 | 27.11 | 27.38 | 26.67 | 26.96 | 24.36 | -0.33% | 514,200 |
| May 27, 2026 | 26.87 | 27.84 | 26.66 | 27.05 | 24.45 | 0.48% | 593,400 |
| May 26, 2026 | 25.67 | 27.17 | 25.45 | 26.92 | 24.33 | 4.75% | 409,200 |
| May 25, 2026 | 25.80 | 25.81 | 25.21 | 25.70 | 23.23 | 1.86% | 362,700 |
| May 22, 2026 | 24.89 | 25.37 | 24.89 | 25.23 | 22.80 | -0.47% | 277,900 |
| May 21, 2026 | 25.36 | 25.44 | 24.84 | 25.35 | 22.91 | -0.20% | 299,800 |
| May 20, 2026 | 24.89 | 25.68 | 24.72 | 25.40 | 22.95 | 2.46% | 246,500 |
| May 19, 2026 | 25.66 | 25.66 | 24.73 | 24.79 | 22.40 | -3.39% | 315,100 |
| May 18, 2026 | 25.75 | 25.86 | 25.44 | 25.66 | 23.19 | -0.16% | 298,600 |