Skip to main content
logo
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.10
+0.20 (0.74%)
Jun 16, 2026, 4:44 PM GMT-3

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202627.2628.0426.9026.9026.90-1.03%579,500
Jun 12, 202626.4927.8026.1027.1827.181.27%1,797,300
Jun 11, 202629.0930.0028.9329.7026.842.80%1,444,100
Jun 10, 202629.7929.9728.8228.8926.11-2.40%1,581,100
Jun 9, 202630.8930.9929.5529.6026.75-3.27%3,537,400
Jun 8, 202630.9431.6930.3930.6027.65-0.65%2,126,100
Jun 5, 202629.9430.9529.6530.8027.833.36%1,063,800
Jun 3, 202630.2830.9129.5329.8026.93-1.65%1,617,600
Jun 2, 202629.2030.7029.2030.3027.385.91%1,643,200
Jun 1, 202627.2328.6127.1928.6125.865.18%699,400
May 29, 202626.9627.2426.5127.2024.580.89%495,800
May 28, 202627.1127.3826.6726.9624.36-0.33%514,200
May 27, 202626.8727.8426.6627.0524.450.48%593,400
May 26, 202625.6727.1725.4526.9224.334.75%409,200
May 25, 202625.8025.8125.2125.7023.231.86%362,700
May 22, 202624.8925.3724.8925.2322.80-0.47%277,900
May 21, 202625.3625.4424.8425.3522.91-0.20%299,800
May 20, 202624.8925.6824.7225.4022.952.46%246,500
May 19, 202625.6625.6624.7324.7922.40-3.39%315,100
May 18, 202625.7525.8625.4425.6623.19-0.16%298,600
May 15, 202625.5525.8425.3025.7023.23-1.34%299,000
May 14, 202625.7526.0825.5426.0523.542.66%367,100
May 13, 202626.2226.3525.6225.7422.93-2.79%441,300
May 12, 202626.5126.5226.0126.4823.59-0.11%308,700
May 11, 202627.0127.1126.3126.5123.62-2.57%281,900
May 8, 202627.1527.7627.1527.2124.240.22%256,600
May 7, 202627.9227.9227.0527.1524.19-2.23%263,900
May 6, 202628.0028.3827.7127.7724.740.95%365,000
May 5, 202627.5528.3727.0027.5124.512.31%1,101,500
May 4, 202626.8927.3026.5326.8923.960.98%435,500
Apr 30, 202626.1826.8126.1826.6323.731.72%188,700
Apr 29, 202626.2926.5026.0626.1823.32-1.28%297,000
Apr 28, 202626.4026.5825.8026.5223.630.80%210,900
Apr 27, 202626.8626.8626.2126.3123.44-1.13%269,500
Apr 24, 202626.3826.6126.0926.6123.710.87%184,100
Apr 23, 202627.0327.0326.3026.3823.50-2.40%228,300
Apr 22, 202627.3427.7126.8627.0324.08-1.82%229,600
Apr 20, 202627.9927.9927.4127.5324.53-0.94%159,200
Apr 17, 202627.7728.1727.5827.7924.760.65%381,800
Apr 16, 202628.2028.2227.4627.6124.60-2.09%230,600
Apr 15, 202628.6528.6528.0628.2025.12-1.67%208,300
Apr 14, 202628.5328.9328.4528.6825.550.53%270,600
Apr 13, 202628.5028.7728.2228.5325.42-0.07%271,300
Apr 10, 202628.7528.8628.1328.5525.441.21%625,400
Apr 9, 202627.9428.3027.7528.2125.131.18%442,000
Apr 8, 202627.9928.4327.7827.8824.842.54%689,700
Apr 7, 202627.5528.1326.7727.1924.22-2.09%420,200
Apr 6, 202627.9028.2327.5427.7724.74-0.82%185,900
Apr 2, 202628.0828.3027.1728.0024.95-0.57%166,600
Apr 1, 202627.6328.4827.6228.1625.091.92%513,000