LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil · Delayed Price · Currency is BRL 23.31
+0.61 (2.69%)
Aug 21, 2026, 2:34 PM GMT-3
BVMF:LOGG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.73 | 23.44 | 22.73 | 23.28 | - | 2.56% | 138,900 |
| Aug 20, 2026 | 22.79 | 22.92 | 22.52 | 22.70 | 22.70 | -0.70% | 355,900 |
| Aug 19, 2026 | 23.89 | 23.89 | 22.76 | 22.86 | 22.86 | 0.35% | 591,200 |
| Aug 18, 2026 | 23.87 | 23.94 | 22.68 | 22.94 | 22.78 | -3.90% | 759,500 |
| Aug 17, 2026 | 23.49 | 23.95 | 23.35 | 23.87 | 23.70 | 1.62% | 403,300 |
| Aug 14, 2026 | 24.07 | 24.19 | 23.07 | 23.49 | 23.33 | -2.37% | 458,500 |
| Aug 13, 2026 | 23.63 | 24.48 | 23.48 | 24.06 | 23.89 | 1.82% | 493,500 |
| Aug 12, 2026 | 23.53 | 23.89 | 22.98 | 23.63 | 23.47 | 0.60% | 408,100 |
| Aug 11, 2026 | 24.60 | 24.67 | 23.20 | 23.49 | 23.33 | -4.51% | 563,400 |
| Aug 10, 2026 | 25.30 | 25.30 | 24.27 | 24.60 | 24.43 | -2.57% | 740,300 |
| Aug 7, 2026 | 25.00 | 25.51 | 24.14 | 25.25 | 25.07 | -0.16% | 1,235,700 |
| Aug 6, 2026 | 25.80 | 25.80 | 25.22 | 25.29 | 25.11 | -1.98% | 270,800 |
| Aug 5, 2026 | 26.20 | 26.54 | 25.73 | 25.80 | 25.62 | -0.23% | 264,800 |
| Aug 4, 2026 | 25.78 | 26.20 | 25.59 | 25.86 | 25.68 | 0.66% | 229,100 |
| Aug 3, 2026 | 25.55 | 25.81 | 25.46 | 25.69 | 25.51 | 1.02% | 941,100 |
| Jul 31, 2026 | 25.62 | 25.81 | 24.97 | 25.43 | 25.25 | -0.74% | 180,300 |
| Jul 30, 2026 | 25.08 | 25.62 | 24.94 | 25.62 | 25.44 | 2.23% | 186,600 |
| Jul 29, 2026 | 26.05 | 26.05 | 25.01 | 25.06 | 24.89 | -3.80% | 273,900 |
| Jul 28, 2026 | 26.48 | 26.71 | 25.88 | 26.05 | 25.87 | -0.04% | 151,700 |
| Jul 27, 2026 | 26.11 | 26.18 | 25.74 | 26.06 | 25.88 | 0.89% | 201,900 |
| Jul 24, 2026 | 26.19 | 26.37 | 25.82 | 25.83 | 25.65 | -1.37% | 220,400 |
| Jul 23, 2026 | 26.35 | 26.61 | 26.14 | 26.19 | 26.01 | -0.72% | 227,300 |
| Jul 22, 2026 | 26.16 | 26.58 | 25.86 | 26.38 | 26.20 | 1.89% | 316,000 |
| Jul 21, 2026 | 26.29 | 26.30 | 25.66 | 25.89 | 25.71 | -1.52% | 400,600 |
| Jul 20, 2026 | 26.35 | 26.83 | 26.17 | 26.29 | 26.11 | -0.23% | 309,300 |
| Jul 17, 2026 | 26.46 | 26.46 | 26.17 | 26.35 | 26.17 | -0.75% | 334,900 |
| Jul 16, 2026 | 26.12 | 26.63 | 25.87 | 26.55 | 26.37 | 1.65% | 871,700 |
| Jul 15, 2026 | 25.91 | 26.20 | 25.84 | 26.12 | 25.94 | 0.46% | 285,800 |
| Jul 14, 2026 | 26.11 | 26.24 | 25.88 | 26.00 | 25.82 | -0.42% | 303,400 |
| Jul 13, 2026 | 26.90 | 26.90 | 25.95 | 26.11 | 25.93 | -3.01% | 376,900 |
| Jul 10, 2026 | 27.29 | 27.55 | 26.52 | 26.92 | 26.73 | -0.37% | 362,900 |
| Jul 9, 2026 | 26.53 | 27.11 | 26.53 | 27.02 | 26.83 | 1.77% | 299,800 |
| Jul 8, 2026 | 26.96 | 26.96 | 26.20 | 26.55 | 26.37 | -1.52% | 540,300 |
| Jul 7, 2026 | 27.27 | 27.36 | 26.85 | 26.96 | 26.77 | -1.21% | 347,500 |
| Jul 6, 2026 | 28.20 | 28.20 | 27.18 | 27.29 | 27.10 | -3.57% | 254,200 |
| Jul 3, 2026 | 28.20 | 28.70 | 28.10 | 28.30 | 28.10 | 0.46% | 301,500 |
| Jul 2, 2026 | 28.26 | 28.45 | 27.89 | 28.17 | 27.97 | 0.61% | 466,100 |
| Jul 1, 2026 | 27.70 | 28.33 | 27.25 | 28.00 | 27.81 | 0.90% | 549,600 |
| Jun 30, 2026 | 27.25 | 27.83 | 27.09 | 27.75 | 27.56 | 0.98% | 630,200 |
| Jun 29, 2026 | 27.92 | 27.92 | 27.33 | 27.48 | 27.29 | -1.22% | 180,400 |
| Jun 26, 2026 | 27.60 | 27.98 | 27.42 | 27.82 | 27.63 | 0.91% | 351,900 |
| Jun 25, 2026 | 27.44 | 27.92 | 27.15 | 27.57 | 27.38 | 0.99% | 544,500 |
| Jun 24, 2026 | 27.07 | 27.39 | 26.96 | 27.30 | 27.11 | 0.29% | 381,200 |
| Jun 23, 2026 | 27.39 | 27.62 | 27.08 | 27.22 | 27.03 | -0.80% | 311,400 |
| Jun 22, 2026 | 26.76 | 27.44 | 26.76 | 27.44 | 27.25 | 2.69% | 480,000 |
| Jun 19, 2026 | 27.03 | 27.14 | 26.68 | 26.72 | 26.53 | -0.30% | 667,700 |
| Jun 18, 2026 | 26.80 | 27.59 | 26.80 | 26.80 | 26.61 | 0.15% | 507,300 |
| Jun 17, 2026 | 27.22 | 27.42 | 26.69 | 26.76 | 26.57 | -1.00% | 934,400 |
| Jun 16, 2026 | 27.00 | 27.30 | 26.47 | 27.03 | 26.84 | 0.48% | 1,030,800 |
| Jun 15, 2026 | 27.26 | 28.04 | 26.90 | 26.90 | 26.71 | -1.03% | 578,400 |