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
2023-11-28	22.720	23.150	22.340	22.880	15.277	864,900
2023-11-27	22.730	22.900	22.460	22.720	15.170	1,006,500
2023-11-24	23.190	23.190	21.960	22.560	15.063	253,600
2023-11-23	24.330	24.330	23.010	23.160	15.464	184,500
2023-11-22	24.370	24.980	24.210	24.270	16.205	320,000
2023-11-21	24.120	24.410	23.890	24.330	16.245	270,300
2023-11-20	23.670	24.600	23.320	24.300	16.225	223,600
2023-11-17	24.140	24.450	23.830	23.830	15.911	171,000
2023-11-16	24.060	24.620	23.880	24.170	16.138	297,700
2023-11-14	24.050	25.010	23.510	24.110	16.098	480,700
2023-11-13	24.830	24.900	23.890	24.050	16.058	255,500
2023-11-10	23.800	25.000	23.480	24.840	16.585	258,500
2023-11-09	23.790	24.500	23.790	24.050	16.058	165,500
2023-11-08	23.730	24.360	23.320	23.960	15.998	271,900
2023-11-07	22.760	23.900	22.340	23.550	15.724	335,900
2023-11-06	23.390	23.890	22.960	23.150	15.457	249,100
2023-11-03	23.370	23.790	22.520	23.440	15.650	477,400
2023-11-01	20.720	23.500	20.400	22.840	15.250	770,500
2023-10-31	20.430	20.770	20.000	20.720	13.834	123,600
2023-10-30	20.910	20.910	20.240	20.560	13.728	217,900
2023-10-27	20.920	21.540	20.600	20.610	13.761	152,700
2023-10-26	20.510	21.070	20.510	20.970	14.001	157,900
2023-10-25	20.740	20.990	20.380	20.500	13.687	462,900
2023-10-24	20.170	20.930	20.170	20.720	13.834	143,000
2023-10-23	18.840	20.190	18.840	20.180	13.474	153,800
2023-10-20	18.770	19.160	18.750	19.080	12.739	164,700
2023-10-19	18.900	19.170	18.820	18.900	12.619	179,300
2023-10-18	18.740	19.150	18.470	18.780	12.539	396,900
2023-10-17	18.800	19.200	18.690	18.910	12.626	278,700
2023-10-16	19.170	19.180	18.820	19.050	12.719	195,500
2023-10-13	19.240	19.450	18.860	19.170	12.799	197,200
2023-10-11	19.700	19.950	19.400	19.520	13.033	93,300
2023-10-10	19.780	20.240	19.640	19.700	13.153	198,300
2023-10-09	18.810	19.730	18.700	19.610	13.093	169,000
2023-10-06	19.070	19.180	18.270	19.110	12.759	199,500
2023-10-05	19.130	19.270	18.830	19.070	12.733	161,000
2023-10-04	19.180	19.250	18.640	19.000	12.686	200,300
2023-10-03	19.150	19.260	18.780	19.150	12.786	252,500
2023-10-02	20.380	20.380	19.150	19.150	12.786	243,200
2023-09-29	19.350	20.520	19.280	20.360	13.594	292,600
2023-09-28	18.800	19.370	18.770	19.080	12.739	146,600
2023-09-27	19.490	19.880	18.760	18.950	12.653	260,700
2023-09-26	19.480	19.550	19.280	19.320	12.900	183,800
2023-09-25	19.730	19.730	18.890	19.580	13.073	267,800
2023-09-22	20.020	20.090	19.630	19.940	13.314	196,600
2023-09-21	19.800	20.100	19.430	19.820	13.233	311,700
2023-09-20	20.340	20.520	20.050	20.170	13.467	223,600
2023-09-19	20.160	20.340	19.850	20.220	13.501	195,700
2023-09-18	20.980	20.980	19.850	20.150	13.454	293,600
2023-09-15	20.470	20.910	19.740	20.910	13.961	443,900
2023-09-14	21.020	21.120	20.260	20.430	13.641	371,800
2023-09-13	20.400	21.190	20.200	20.870	13.935	286,300
2023-09-12	19.670	20.780	19.660	20.780	13.874	245,600
2023-09-11	19.120	19.670	19.120	19.670	13.133	156,400
2023-09-08	19.270	19.450	19.110	19.120	12.766	247,900
2023-09-06	19.600	19.800	19.180	19.440	12.980	309,900
2023-09-05	18.710	19.550	18.390	19.440	12.980	432,100
2023-09-04	19.290	19.570	18.710	18.710	12.492	183,600
2023-09-01	18.900	19.350	18.800	19.340	12.913	228,400
2023-08-31	19.170	19.170	18.550	18.800	12.552	370,900

← NewerPage 13 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.