Skip to main content
logo
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.88
+0.12 (0.48%)
Sep 30, 2026, 5:04 PM GMT-3

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.9825.3024.7824.88-0.48%467,200
Sep 29, 202624.2524.8324.1124.7624.762.06%347,700
Sep 28, 202624.6524.6824.0824.2624.26-1.94%329,300
Sep 25, 202625.1725.2124.6224.7424.74-1.36%476,200
Sep 24, 202625.7125.7424.9425.0825.08-2.45%546,000
Sep 23, 202625.5326.1625.3025.7125.710.08%535,100
Sep 22, 202624.8425.6924.5625.6925.693.38%1,081,200
Sep 21, 202624.5225.2524.5024.8524.851.35%1,023,600
Sep 18, 202624.0024.5223.8024.5224.522.42%552,100
Sep 17, 202624.2425.0823.8423.9423.94-0.17%1,230,300
Sep 16, 202623.4824.2723.4023.9823.982.48%588,800
Sep 15, 202623.4123.5423.1123.4023.40-410,800
Sep 14, 202623.6523.6723.2523.4023.40-1.89%377,400
Sep 11, 202624.3924.7823.8523.8523.85-3.17%412,100
Sep 10, 202623.7924.6323.4424.6324.633.92%448,300
Sep 9, 202624.2724.3923.7023.7023.70-2.35%287,500
Sep 8, 202624.9225.2624.2424.2724.27-1.78%542,200
Sep 4, 202625.0025.1224.7124.7124.71-1.51%371,300
Sep 3, 202625.7026.2125.0925.0925.09-1.61%480,000
Sep 2, 202624.4525.7024.2725.5025.504.68%521,200
Sep 1, 202624.5324.8824.3624.3624.36-0.98%431,400
Aug 31, 202624.1224.7024.1224.6024.602.12%504,200
Aug 28, 202624.1624.7123.9024.0924.090.29%268,600
Aug 27, 202623.6924.3023.6924.0224.020.42%192,700
Aug 26, 202623.9124.2923.8423.9223.920.08%724,200
Aug 25, 202623.5124.0623.3723.9023.901.70%386,300
Aug 24, 202623.0423.6923.0423.5023.500.69%193,300
Aug 21, 202622.7323.4422.7323.3423.342.82%380,200
Aug 20, 202622.7922.9222.5222.7022.70-0.70%355,900
Aug 19, 202623.8923.8922.7622.8622.860.35%591,200
Aug 18, 202623.8723.9422.6822.9422.78-3.90%759,500
Aug 17, 202623.4923.9523.3523.8723.701.62%403,300
Aug 14, 202624.0724.1923.0723.4923.33-2.37%458,500
Aug 13, 202623.6324.4823.4824.0623.891.82%493,500
Aug 12, 202623.5323.8922.9823.6323.470.60%408,100
Aug 11, 202624.6024.6723.2023.4923.33-4.51%563,400
Aug 10, 202625.3025.3024.2724.6024.43-2.57%740,300
Aug 7, 202625.0025.5124.1425.2525.07-0.16%1,235,700
Aug 6, 202625.8025.8025.2225.2925.11-1.98%270,800
Aug 5, 202626.2026.5425.7325.8025.62-0.23%264,800
Aug 4, 202625.7826.2025.5925.8625.680.66%229,100
Aug 3, 202625.5525.8125.4625.6925.511.02%941,100
Jul 31, 202625.6225.8124.9725.4325.25-0.74%180,300
Jul 30, 202625.0825.6224.9425.6225.442.23%186,600
Jul 29, 202626.0526.0525.0125.0624.89-3.80%273,900
Jul 28, 202626.4826.7125.8826.0525.87-0.04%151,700
Jul 27, 202626.1126.1825.7426.0625.880.89%201,900
Jul 24, 202626.1926.3725.8225.8325.65-1.37%220,400
Jul 23, 202626.3526.6126.1426.1926.01-0.72%227,300
Jul 22, 202626.1626.5825.8626.3826.201.89%316,000