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
2024-02-27	20.910	21.920	20.910	21.900	15.115	182,200
2024-02-26	20.710	21.320	20.710	20.910	14.432	199,600
2024-02-23	21.030	21.030	20.730	20.870	14.405	186,200
2024-02-22	21.190	21.260	20.690	21.110	14.570	160,700
2024-02-21	20.990	21.410	20.990	21.190	14.625	190,200
2024-02-20	20.220	21.170	20.040	21.060	14.536	167,300
2024-02-19	20.170	20.440	20.100	20.310	14.018	84,500
2024-02-16	20.400	20.480	20.010	20.450	14.115	100,200
2024-02-15	20.010	20.410	19.970	20.200	13.942	142,500
2024-02-14	20.440	20.560	20.090	20.090	13.866	203,100
2024-02-09	21.530	21.770	21.130	21.350	14.736	186,400
2024-02-08	22.510	22.750	21.210	21.380	14.275	337,600
2024-02-07	21.100	22.970	21.100	22.450	14.989	495,000
2024-02-06	20.350	20.980	20.330	20.900	13.955	238,000
2024-02-05	20.240	20.600	20.160	20.470	13.667	139,500
2024-02-02	20.650	20.780	19.900	20.490	13.681	151,700
2024-02-01	20.500	20.550	20.060	20.270	13.534	158,800
2024-01-31	20.070	21.000	20.070	20.510	13.694	131,100
2024-01-30	20.760	20.760	20.130	20.210	13.494	160,500
2024-01-29	20.480	20.810	20.400	20.630	13.774	94,800
2024-01-26	20.670	20.780	20.410	20.630	13.774	105,200
2024-01-25	20.540	20.760	20.340	20.670	13.801	83,800
2024-01-24	20.860	21.100	20.380	20.550	13.721	97,500
2024-01-23	20.360	20.930	20.340	20.760	13.861	119,900
2024-01-22	20.960	20.990	20.180	20.550	13.721	176,700
2024-01-19	20.610	21.110	20.300	20.960	13.995	149,500
2024-01-18	21.190	21.190	20.550	20.670	13.801	181,600
2024-01-17	21.930	22.080	21.000	21.000	14.021	177,400
2024-01-16	22.500	22.590	21.620	21.880	14.609	310,100
2024-01-15	22.550	23.020	22.360	22.750	15.190	119,800
2024-01-12	22.240	22.740	22.050	22.550	15.056	220,500
2024-01-11	22.020	22.300	21.760	22.250	14.856	143,300
2024-01-10	21.830	22.010	21.450	22.010	14.696	186,700
2024-01-09	21.410	21.860	21.370	21.850	14.589	214,100
2024-01-08	21.150	21.840	20.990	21.750	14.522	344,900
2024-01-05	20.260	21.630	20.180	21.440	14.315	1,066,400
2024-01-04	21.010	21.010	20.120	20.420	13.634	225,800
2024-01-03	20.540	21.120	20.180	20.920	13.968	258,500
2024-01-02	22.950	22.950	20.660	20.920	13.968	1,057,100
2023-12-28	22.590	22.800	22.150	22.800	15.223	261,500
2023-12-27	22.510	22.680	22.040	22.500	15.023	174,400
2023-12-26	22.190	22.610	22.140	22.610	15.096	170,900
2023-12-22	22.540	22.850	22.190	22.190	14.816	343,800
2023-12-21	22.810	22.950	22.540	22.540	15.050	1,444,200
2023-12-20	22.950	23.230	22.590	22.910	15.297	107,400
2023-12-19	23.000	23.180	22.800	23.100	15.423	82,100
2023-12-18	23.000	23.260	22.750	22.950	15.323	119,200
2023-12-15	23.260	23.370	22.610	23.000	15.357	264,700
2023-12-14	23.010	24.130	23.010	23.260	15.530	271,200
2023-12-13	22.900	23.620	22.720	23.000	15.357	363,600
2023-12-12	22.820	23.110	22.650	22.850	15.257	171,300
2023-12-11	22.710	23.060	22.550	22.830	15.243	136,400
2023-12-08	23.640	23.690	22.630	22.710	15.163	234,600
2023-12-07	23.550	23.770	23.450	23.710	15.831	135,200
2023-12-06	23.340	23.690	23.070	23.600	15.757	191,000
2023-12-05	23.490	23.650	22.750	23.340	15.584	289,200
2023-12-04	24.200	24.340	23.220	23.490	15.684	162,300
2023-12-01	22.840	24.790	22.840	24.380	16.278	619,000
2023-11-30	22.300	23.070	22.140	22.990	15.350	1,867,800
2023-11-29	23.080	23.200	22.050	22.300	14.889	191,000

← NewerPage 12 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.