LOG Commercial Properties e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	24.250	24.310	23.640	23.810	16.434	212,500
2024-08-15	24.300	24.520	23.900	23.980	16.551	1,294,100
2024-08-14	23.680	24.230	23.440	24.120	16.648	603,600
2024-08-13	23.800	23.980	23.610	23.880	16.482	211,800
2024-08-12	23.600	23.950	23.470	23.670	16.337	178,800
2024-08-09	22.980	23.560	22.980	23.550	16.254	463,300
2024-08-08	22.450	23.000	22.450	23.000	15.875	400,600
2024-08-07	22.160	22.690	22.160	22.670	15.647	588,500
2024-08-06	22.580	22.580	22.110	22.110	15.260	178,400
2024-08-05	22.000	22.550	21.770	22.360	15.433	530,600
2024-08-02	22.420	23.180	22.240	22.490	15.523	255,300
2024-08-01	21.800	22.370	21.640	22.090	15.247	295,400
2024-07-31	21.600	21.740	21.380	21.740	15.005	340,200
2024-07-30	21.220	21.490	21.090	21.490	14.832	621,800
2024-07-29	21.340	21.440	21.060	21.320	14.715	569,100
2024-07-26	21.510	21.650	21.160	21.450	14.805	301,900
2024-07-25	21.720	21.720	21.190	21.410	14.777	439,500
2024-07-24	21.630	21.840	21.470	21.610	14.915	308,200
2024-07-23	22.770	22.830	21.720	21.720	14.991	406,100
2024-07-22	23.160	23.210	22.830	22.830	15.757	119,500
2024-07-19	23.400	23.780	22.920	23.150	15.978	145,800
2024-07-18	23.630	23.900	23.310	23.490	16.213	416,900
2024-07-17	22.950	23.600	22.950	23.510	16.227	129,900
2024-07-16	23.300	23.500	23.090	23.140	15.971	4,631,000
2024-07-15	23.510	23.520	23.120	23.300	16.082	99,500
2024-07-12	23.800	24.000	23.250	23.390	16.144	116,500
2024-07-11	23.740	24.180	23.540	23.650	16.323	134,300
2024-07-10	24.660	25.080	23.740	23.740	16.385	175,200
2024-07-09	24.420	24.860	24.240	24.780	17.103	308,300
2024-07-08	24.840	25.030	24.250	24.400	16.841	173,200
2024-07-05	24.380	24.970	24.380	24.740	17.076	221,700
2024-07-04	23.630	24.780	23.630	24.510	16.917	489,800
2024-07-03	23.270	23.850	23.180	23.610	16.296	270,600
2024-07-02	23.180	23.750	23.110	23.210	16.020	553,800
2024-07-01	23.350	23.570	22.940	23.180	15.999	226,000
2024-06-28	23.370	23.470	23.140	23.350	16.116	185,600
2024-06-27	23.530	23.850	23.220	23.370	16.130	211,000
2024-06-26	23.600	23.610	23.100	23.410	16.158	353,900
2024-06-25	23.560	23.850	23.440	23.500	16.220	222,000
2024-06-24	23.000	23.780	22.820	23.440	16.178	269,500
2024-06-21	22.240	22.890	22.060	22.890	15.799	280,500
2024-06-20	22.000	22.470	22.000	22.270	15.371	194,600
2024-06-19	21.630	21.960	21.190	21.960	15.157	143,800
2024-06-18	21.700	21.960	21.570	21.740	15.005	87,300
2024-06-17	22.320	22.370	21.790	21.790	15.040	131,800
2024-06-14	21.850	22.550	21.560	22.430	15.481	295,200
2024-06-13	21.770	22.100	21.500	21.920	15.129	146,500
2024-06-12	22.320	22.720	21.850	21.870	15.095	175,900
2024-06-11	21.660	22.420	21.630	22.310	15.398	1,275,700
2024-06-10	22.020	22.070	21.550	21.760	15.019	190,900
2024-06-07	22.070	22.160	21.860	21.940	15.143	152,300
2024-06-06	21.880	22.440	21.720	22.070	15.233	195,300
2024-06-05	21.880	22.040	21.740	21.880	15.102	156,100
2024-06-04	21.950	21.990	21.690	21.880	15.102	158,800
2024-06-03	21.470	22.610	21.420	21.920	15.129	286,600
2024-05-31	21.590	21.680	21.290	21.680	14.964	161,800
2024-05-29	21.800	21.830	21.480	21.530	14.860	100,000
2024-05-28	22.280	22.690	21.970	21.970	15.164	174,000
2024-05-27	21.980	22.290	21.860	22.190	15.316	112,500
2024-05-24	22.030	22.280	21.970	22.000	15.184	128,600

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1594 BRL
2026-06-11	2.8600 BRL
2026-05-13	0.3642 BRL
2025-12-18	3.1876 BRL
2025-11-10	0.3037 BRL
2025-08-08	0.2374 BRL
2025-05-05	0.2356 BRL
2024-12-10	1.7177 BRL
2024-02-09	0.6976 BRL
2023-02-13	0.9178 BRL
2022-02-14	0.8666 BRL
2021-03-05	0.3254 BRL
2020-05-19	0.2117 BRL
2019-05-31	0.1400 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.