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
2023-08-30	19.340	19.550	19.230	19.360	12.926	130,900
2023-08-29	19.090	19.370	18.800	19.300	12.886	341,700
2023-08-28	18.990	19.240	18.740	19.140	12.779	193,900
2023-08-25	19.330	19.330	18.830	18.950	12.653	187,100
2023-08-24	19.670	19.670	19.130	19.330	12.906	257,200
2023-08-23	19.360	19.940	19.360	19.670	13.133	243,300
2023-08-22	19.250	19.690	19.180	19.600	13.087	310,900
2023-08-21	18.830	19.210	18.540	19.210	12.826	192,300
2023-08-18	18.420	19.120	18.150	18.800	12.552	705,400
2023-08-17	18.420	18.800	18.310	18.550	12.386	481,100
2023-08-16	19.100	19.280	18.390	18.410	12.292	302,100
2023-08-15	19.100	19.360	19.020	19.020	12.699	627,900
2023-08-14	20.070	20.070	19.290	19.290	12.880	165,400
2023-08-11	19.960	20.260	19.700	19.890	13.280	182,000
2023-08-10	20.100	20.590	19.870	19.960	13.327	666,100
2023-08-09	20.180	20.300	19.870	20.180	13.474	404,400
2023-08-08	20.180	20.550	19.620	20.200	13.487	232,000
2023-08-07	20.310	20.660	20.270	20.300	13.554	168,600
2023-08-04	21.430	21.430	19.940	20.500	13.687	1,062,800
2023-08-03	22.000	22.160	21.260	21.520	14.369	266,500
2023-08-02	21.010	21.720	21.000	21.530	14.375	309,000
2023-08-01	21.370	21.370	20.810	20.920	13.968	179,300
2023-07-31	21.260	21.570	21.160	21.400	14.288	255,900
2023-07-28	21.190	21.530	21.030	21.150	14.121	123,100
2023-07-27	22.000	22.080	21.200	21.200	14.155	205,300
2023-07-26	22.100	22.220	21.800	21.920	14.636	145,600
2023-07-25	22.430	22.990	22.220	22.220	14.836	143,200
2023-07-24	22.150	22.400	22.020	22.350	14.923	110,700
2023-07-21	22.080	22.380	22.010	22.200	14.823	66,800
2023-07-20	22.020	22.210	21.900	22.090	14.749	130,200
2023-07-19	21.870	22.480	21.740	22.030	14.709	113,900
2023-07-18	22.000	22.430	21.990	22.340	14.916	740,400
2023-07-17	22.120	22.200	21.560	22.000	14.689	214,400
2023-07-14	22.620	22.620	21.850	21.960	14.662	190,000
2023-07-13	22.570	22.910	22.500	22.560	15.063	535,400
2023-07-12	22.570	22.910	22.260	22.560	15.063	289,200
2023-07-11	22.950	22.950	21.930	22.570	15.070	359,500
2023-07-10	24.340	24.340	23.000	23.000	15.357	419,700
2023-07-07	23.780	24.450	23.530	24.190	16.151	308,600
2023-07-06	24.670	24.670	23.730	23.880	15.944	260,700
2023-07-05	23.380	24.620	23.380	24.430	16.311	344,500
2023-07-04	23.840	23.840	23.350	23.550	15.724	90,600
2023-07-03	23.130	24.150	23.130	23.840	15.918	571,400
2023-06-30	23.390	24.090	23.230	23.390	15.617	647,800
2023-06-29	22.700	23.600	22.530	23.060	15.397	396,700
2023-06-28	23.050	23.520	22.660	22.700	15.156	122,300
2023-06-27	23.950	24.170	22.710	23.140	15.450	456,600
2023-06-26	24.200	24.200	23.460	23.880	15.944	129,600
2023-06-23	23.380	24.360	23.290	24.160	16.131	193,300
2023-06-22	23.670	23.850	23.010	23.460	15.664	362,400
2023-06-21	23.020	23.880	23.020	23.670	15.804	474,000
2023-06-20	22.130	23.050	21.990	22.870	15.270	637,600
2023-06-19	22.510	22.510	21.840	22.130	14.776	163,100
2023-06-16	22.870	22.870	22.320	22.320	14.903	340,500
2023-06-15	22.850	23.330	22.480	22.720	15.170	763,600
2023-06-14	23.510	23.680	22.760	22.850	15.257	298,100
2023-06-13	24.050	24.050	23.100	23.350	15.590	428,200
2023-06-12	24.900	24.900	24.050	24.050	16.058	348,800
2023-06-09	24.410	25.360	24.310	24.880	16.612	436,000
2023-06-07	23.550	24.410	23.510	24.390	16.285	317,200

← NewerPage 14 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.