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
2024-05-23	22.520	22.520	21.810	22.030	15.205	194,200
2024-05-22	22.590	22.880	22.200	22.550	15.564	2,251,500
2024-05-21	22.710	23.190	22.680	22.680	15.654	219,700
2024-05-20	22.980	22.980	22.570	22.710	15.675	70,700
2024-05-17	23.130	23.290	22.540	22.700	15.668	124,100
2024-05-16	22.880	23.230	22.800	22.970	15.854	150,600
2024-05-15	22.480	23.040	22.480	22.680	15.654	119,700
2024-05-14	22.310	22.960	22.300	22.500	15.530	117,800
2024-05-13	22.880	22.890	22.220	22.360	15.433	225,300
2024-05-10	21.980	22.930	21.980	22.300	15.392	179,700
2024-05-09	22.250	22.540	21.930	22.250	15.357	213,000
2024-05-08	22.650	22.790	22.300	22.510	15.536	139,200
2024-05-07	22.510	22.920	22.510	22.680	15.654	101,800
2024-05-06	22.900	23.090	22.620	22.620	15.612	127,500
2024-05-03	22.290	23.130	22.290	22.900	15.806	231,700
2024-05-02	21.730	22.290	21.670	22.290	15.385	108,400
2024-04-30	22.130	22.130	21.440	21.730	14.998	202,100
2024-04-29	21.990	22.200	21.470	22.200	15.323	159,900
2024-04-26	21.910	22.180	21.490	21.770	15.026	202,600
2024-04-25	21.500	22.470	21.200	21.700	14.977	344,400
2024-04-24	21.940	21.940	20.900	21.210	14.639	193,800
2024-04-23	21.470	21.620	21.080	21.380	14.757	119,100
2024-04-22	21.830	22.040	21.550	21.630	14.929	119,900
2024-04-19	21.410	22.230	21.400	21.690	14.971	139,600
2024-04-18	21.420	21.900	21.260	21.410	14.777	225,600
2024-04-17	21.470	21.930	21.280	21.400	14.770	223,800
2024-04-16	21.430	21.730	20.830	21.470	14.819	205,400
2024-04-15	22.050	22.050	21.360	21.650	14.943	360,100
2024-04-12	22.920	22.920	22.020	22.270	15.371	328,900
2024-04-11	22.240	23.010	22.080	22.960	15.847	253,500
2024-04-10	22.600	22.600	22.160	22.250	15.357	218,600
2024-04-09	22.280	22.940	22.280	22.630	15.619	168,400
2024-04-08	21.990	22.290	21.780	22.290	15.385	242,300
2024-04-05	21.820	22.210	21.570	21.960	15.157	281,000
2024-04-04	22.010	22.180	21.520	21.780	15.033	323,000
2024-04-03	21.830	22.170	21.560	21.850	15.081	344,000
2024-04-02	21.840	22.210	21.360	22.070	15.233	206,900
2024-04-01	22.700	22.860	21.970	21.970	15.164	171,200
2024-03-28	22.830	23.050	22.660	22.840	15.764	94,000
2024-03-27	22.720	23.280	22.300	23.120	15.957	181,500
2024-03-26	22.220	23.500	22.220	22.950	15.840	115,100
2024-03-25	23.070	23.070	22.370	22.480	15.516	118,900
2024-03-22	23.100	23.210	22.550	22.810	15.744	178,300
2024-03-21	22.780	23.140	22.690	23.030	15.895	113,100
2024-03-20	22.400	23.130	22.170	23.110	15.951	139,300
2024-03-19	22.500	22.620	22.070	22.370	15.440	72,700
2024-03-18	22.390	22.460	21.950	22.340	15.419	93,600
2024-03-15	22.820	22.830	21.970	22.170	15.302	240,100
2024-03-14	22.830	23.000	22.530	22.830	15.757	136,800
2024-03-13	22.900	23.130	22.630	22.810	15.744	124,800
2024-03-12	22.620	23.130	22.590	22.800	15.737	178,400
2024-03-11	22.160	22.680	22.160	22.680	15.654	160,400
2024-03-08	22.020	22.830	22.020	22.390	15.454	200,700
2024-03-07	21.640	22.350	21.640	22.350	15.426	138,200
2024-03-06	21.910	21.980	21.390	21.950	15.150	196,700
2024-03-05	22.150	22.210	21.670	21.800	15.046	135,800
2024-03-04	22.150	22.200	21.590	21.850	15.081	153,400
2024-03-01	21.840	22.330	21.720	21.930	15.136	169,500
2024-02-29	21.870	22.100	21.570	21.860	15.088	143,600
2024-02-28	21.570	22.440	21.570	21.900	15.115	267,500

← NewerPage 11 of 21 · 1,250 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.