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
2023-03-09	14.450	15.720	14.400	15.010	10.022	988,100
2023-03-08	13.800	14.890	13.800	14.450	9.648	917,900
2023-03-07	14.300	14.480	13.710	13.800	9.214	313,100
2023-03-06	13.800	14.230	13.760	14.110	9.421	378,900
2023-03-03	13.940	14.160	13.800	13.800	9.214	200,400
2023-03-02	14.110	14.370	13.930	13.940	9.308	259,400
2023-03-01	14.550	14.750	13.950	14.100	9.414	409,100
2023-02-28	14.600	14.940	14.430	14.710	9.822	471,200
2023-02-27	14.960	14.960	14.530	14.600	9.748	412,000
2023-02-24	16.000	16.120	14.970	15.210	10.155	549,600
2023-02-23	15.860	16.220	15.720	16.180	10.803	1,098,600
2023-02-22	16.180	16.180	15.520	15.770	10.529	242,500
2023-02-17	16.060	16.390	15.980	15.990	10.676	225,200
2023-02-16	16.010	16.250	15.650	15.980	10.670	270,300
2023-02-15	15.800	16.260	15.230	16.010	10.690	574,700
2023-02-14	16.540	16.540	15.020	15.850	10.583	1,064,000
2023-02-13	17.810	18.620	17.810	18.170	12.132	957,000
2023-02-10	17.300	18.240	17.300	17.800	11.272	1,042,700
2023-02-09	17.580	17.920	17.130	17.260	10.930	1,747,200
2023-02-08	16.850	17.260	16.630	17.050	10.797	200,000
2023-02-07	16.710	17.260	16.710	16.770	10.620	293,900
2023-02-06	16.880	17.010	16.710	16.910	10.708	176,400
2023-02-03	17.720	18.070	17.010	17.040	10.791	344,900
2023-02-02	18.110	18.590	17.760	17.970	11.380	386,900
2023-02-01	18.240	18.240	17.430	18.070	11.443	463,900
2023-01-31	16.940	18.390	16.940	18.200	11.525	456,600
2023-01-30	16.720	17.250	16.720	16.930	10.721	273,800
2023-01-27	16.900	17.080	16.570	16.800	10.639	171,500
2023-01-26	17.240	17.430	16.970	17.010	10.772	201,900
2023-01-25	16.620	17.550	16.480	17.240	10.917	497,600
2023-01-24	16.970	17.010	16.130	16.790	10.632	378,400
2023-01-23	15.610	17.050	15.610	16.860	10.677	559,500
2023-01-20	15.690	15.870	15.430	15.760	9.980	195,400
2023-01-19	15.280	15.850	15.280	15.680	9.929	345,400
2023-01-18	15.460	15.960	15.460	15.570	9.860	421,500
2023-01-17	15.240	15.610	15.130	15.430	9.771	336,700
2023-01-16	15.100	15.390	14.860	15.300	9.689	219,400
2023-01-13	15.940	15.940	15.000	15.150	9.594	341,800
2023-01-12	15.730	16.160	15.540	15.940	10.094	281,500
2023-01-11	15.910	16.100	15.480	15.920	10.081	295,600
2023-01-10	15.110	15.940	15.110	15.920	10.081	484,500
2023-01-09	15.080	15.620	14.740	15.140	9.588	456,900
2023-01-06	14.990	15.440	14.820	15.280	9.676	500,700
2023-01-05	15.340	15.340	14.620	15.040	9.524	321,100
2023-01-04	14.700	15.100	14.630	14.920	9.448	370,500
2023-01-03	15.390	15.560	14.730	14.770	9.353	330,300
2023-01-02	16.000	16.010	15.350	15.390	9.746	193,700
2022-12-29	16.200	16.780	16.080	16.120	10.208	298,800
2022-12-28	15.450	16.160	15.280	16.150	10.227	389,300
2022-12-27	16.660	16.660	15.420	15.450	9.784	2,167,600
2022-12-26	16.620	16.750	16.180	16.310	10.328	237,100
2022-12-23	16.070	16.820	16.050	16.780	10.626	425,800
2022-12-22	16.270	16.270	15.510	15.950	10.100	358,900
2022-12-21	15.520	16.160	15.520	15.900	10.069	255,400
2022-12-20	15.140	16.280	14.850	15.850	10.037	466,200
2022-12-19	14.750	15.430	14.650	15.070	9.543	569,900
2022-12-16	16.010	16.150	14.510	14.510	9.189	1,221,500
2022-12-15	16.270	16.720	16.030	16.130	10.214	225,000
2022-12-14	16.010	16.600	15.540	16.440	10.411	539,400
2022-12-13	16.470	16.930	15.960	15.970	10.113	352,500

← NewerPage 16 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.