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
2023-06-06	22.820	23.790	22.820	23.540	15.717	232,000
2023-06-05	22.790	23.000	22.400	22.840	15.250	331,700
2023-06-02	22.550	23.560	22.550	22.660	15.130	687,100
2023-06-01	23.180	23.180	22.150	22.340	14.916	503,100
2023-05-31	22.180	23.370	21.660	23.370	15.604	996,200
2023-05-30	21.340	22.090	21.270	22.000	14.689	384,400
2023-05-29	21.000	21.290	20.690	21.120	14.101	95,600
2023-05-26	20.850	21.280	20.620	21.000	14.021	172,100
2023-05-25	20.990	21.380	20.740	20.850	13.921	231,900
2023-05-24	20.240	20.740	20.010	20.470	13.667	195,800
2023-05-23	20.140	20.720	20.010	20.300	13.554	189,700
2023-05-22	20.590	20.810	20.210	20.350	13.587	429,000
2023-05-19	20.220	20.740	20.090	20.360	13.594	280,000
2023-05-18	19.830	20.360	19.620	20.230	13.507	479,600
2023-05-17	19.010	19.990	19.000	19.760	13.193	356,700
2023-05-16	19.340	19.510	18.650	18.760	12.526	265,600
2023-05-15	19.440	19.640	18.990	19.380	12.940	163,100
2023-05-12	19.300	19.470	18.810	19.170	12.799	205,800
2023-05-11	18.430	19.340	18.340	18.990	12.679	275,700
2023-05-10	18.000	18.660	17.960	18.630	12.439	167,300
2023-05-09	18.120	18.570	17.880	18.300	12.219	1,006,600
2023-05-08	19.170	19.170	17.620	18.100	12.085	1,005,500
2023-05-05	17.000	19.200	16.980	18.840	12.579	762,300
2023-05-04	16.160	16.980	16.160	16.770	11.197	370,500
2023-05-03	15.950	16.420	15.900	16.370	10.930	170,900
2023-05-02	16.350	16.400	15.890	16.010	10.690	321,400
2023-04-28	15.940	16.390	15.810	16.390	10.943	362,500
2023-04-27	15.180	16.350	15.110	15.720	10.496	425,500
2023-04-26	15.590	15.990	15.400	15.520	10.362	475,500
2023-04-25	15.860	15.870	15.300	15.570	10.396	775,000
2023-04-24	15.800	16.390	15.680	16.290	10.877	240,000
2023-04-20	16.080	16.110	15.750	15.860	10.589	154,500
2023-04-19	16.320	16.330	15.860	15.910	10.623	452,700
2023-04-18	17.000	17.000	16.360	16.480	11.003	233,500
2023-04-17	17.140	17.200	16.690	16.900	11.284	173,100
2023-04-14	16.830	17.120	16.440	17.000	11.351	262,400
2023-04-13	16.800	17.090	16.410	16.840	11.244	340,500
2023-04-12	16.630	17.200	16.560	16.660	11.124	464,900
2023-04-11	15.930	16.600	15.920	16.530	11.037	362,500
2023-04-10	15.820	16.170	15.650	15.740	10.509	219,000
2023-04-06	15.850	16.040	15.480	15.850	10.583	372,300
2023-04-05	15.850	15.900	15.400	15.900	10.616	916,000
2023-04-04	15.490	15.990	15.490	15.870	10.596	408,600
2023-04-03	15.530	15.690	15.190	15.450	10.316	342,800
2023-03-31	16.490	16.490	15.620	15.810	10.556	416,600
2023-03-30	15.330	16.520	15.330	16.310	10.890	532,000
2023-03-29	15.320	15.370	14.920	15.160	10.122	375,600
2023-03-28	15.570	15.640	15.100	15.370	10.262	335,500
2023-03-27	15.660	15.960	15.430	15.650	10.449	320,700
2023-03-24	14.990	15.750	14.990	15.570	10.396	339,400
2023-03-23	15.560	15.720	14.820	15.070	10.062	1,066,100
2023-03-22	15.430	16.180	15.280	15.600	10.416	381,900
2023-03-21	15.580	15.640	15.070	15.430	10.302	791,400
2023-03-20	15.400	15.650	15.130	15.540	10.376	463,600
2023-03-17	15.830	15.830	15.250	15.500	10.349	955,400
2023-03-16	15.350	15.870	15.270	15.780	10.536	592,000
2023-03-15	14.800	15.460	14.710	15.340	10.242	437,200
2023-03-14	14.560	15.030	14.560	14.980	10.002	622,400
2023-03-13	14.840	14.840	14.360	14.600	9.748	465,700
2023-03-10	15.000	15.170	14.450	15.050	10.049	561,700

← NewerPage 15 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.