Skip to main content
logo
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.00
+1.30 (5.06%)
May 26, 2026, 4:45 PM GMT-3

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202625.8025.8025.2125.32-0.36%90,900
May 22, 202624.8925.3724.8925.2325.23-0.47%277,900
May 21, 202625.3625.4424.8425.3525.35-0.20%299,800
May 20, 202624.8925.6824.7225.4025.402.46%246,500
May 19, 202625.6625.6624.7324.7924.79-3.39%315,100
May 18, 202625.7525.8625.4425.6625.66-0.16%298,600
May 15, 202625.5525.8425.3025.7025.70-1.34%299,000
May 14, 202625.7526.0825.5426.0526.052.66%367,100
May 13, 202626.2226.3525.6225.7425.38-2.79%441,300
May 12, 202626.5126.5226.0126.4826.11-0.11%308,700
May 11, 202627.0127.1126.3126.5126.13-2.57%281,900
May 8, 202627.1527.7627.1527.2126.830.22%256,600
May 7, 202627.9227.9227.0527.1526.77-2.23%263,900
May 6, 202628.0028.3827.7127.7727.380.95%365,000
May 5, 202627.5528.3727.0027.5127.122.31%1,101,500
May 4, 202626.8927.3026.5326.8926.510.98%435,500
Apr 30, 202626.1826.8126.1826.6326.251.72%188,700
Apr 29, 202626.2926.5026.0626.1825.81-1.28%297,000
Apr 28, 202626.4026.5825.8026.5226.140.80%210,900
Apr 27, 202626.8626.8626.2126.3125.94-1.13%269,500
Apr 24, 202626.3826.6126.0926.6126.230.87%184,100
Apr 23, 202627.0327.0326.3026.3826.01-2.40%228,300
Apr 22, 202627.3427.7126.8627.0326.65-1.82%229,600
Apr 20, 202627.9927.9927.4127.5327.14-0.94%159,200
Apr 17, 202627.7728.1727.5827.7927.400.65%381,800
Apr 16, 202628.2028.2227.4627.6127.22-2.09%230,600
Apr 15, 202628.6528.6528.0628.2027.80-1.67%208,300
Apr 14, 202628.5328.9328.4528.6828.270.53%270,600
Apr 13, 202628.5028.7728.2228.5328.13-0.07%271,300
Apr 10, 202628.7528.8628.1328.5528.151.21%625,400
Apr 9, 202627.9428.3027.7528.2127.811.18%442,000
Apr 8, 202627.9928.4327.7827.8827.492.54%689,700
Apr 7, 202627.5528.1326.7727.1926.81-2.09%420,200
Apr 6, 202627.9028.2327.5427.7727.38-0.82%185,900
Apr 2, 202628.0828.3027.1728.0027.60-0.57%166,600
Apr 1, 202627.6328.4827.6228.1627.761.92%513,000
Mar 31, 202626.9227.9626.9227.6327.243.10%359,000
Mar 30, 202626.6727.0026.5326.8026.420.60%204,800
Mar 27, 202627.0927.1026.4826.6426.26-2.06%263,400
Mar 26, 202628.0528.0527.1427.2026.82-3.44%287,700
Mar 25, 202627.1628.4327.1628.1727.773.76%201,400
Mar 24, 202627.0227.3326.7727.1526.77-1.27%190,300
Mar 23, 202626.5527.7126.3727.5027.114.92%319,700
Mar 20, 202626.8526.8525.9226.2125.84-1.80%336,000
Mar 19, 202626.8126.8125.9326.6926.310.07%277,900
Mar 18, 202626.8127.1526.6626.6726.29-0.67%217,000
Mar 17, 202626.6827.3226.6726.8526.470.67%264,900
Mar 16, 202626.3827.0526.3826.6726.291.33%218,400
Mar 13, 202626.7127.3426.1426.3225.95-1.42%509,600
Mar 12, 202627.4927.4926.6126.7026.32-3.58%428,800