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
2022-12-12	17.080	17.280	16.190	16.430	10.404	429,600
2022-12-09	17.260	17.590	16.840	17.260	10.930	295,300
2022-12-08	17.470	17.550	17.030	17.170	10.873	428,300
2022-12-07	17.280	17.880	17.270	17.590	11.139	242,600
2022-12-06	17.740	17.920	17.350	17.420	11.031	303,700
2022-12-05	17.860	17.980	17.530	17.660	11.183	317,400
2022-12-02	17.550	18.190	17.430	17.960	11.373	312,900
2022-12-01	17.320	17.830	17.320	17.520	11.095	329,000
2022-11-30	18.510	18.600	17.430	17.440	11.044	789,500
2022-11-29	18.120	18.680	18.010	18.450	11.684	240,100
2022-11-28	18.060	18.470	17.860	18.050	11.430	301,300
2022-11-25	19.000	19.000	18.050	18.070	11.443	233,400
2022-11-24	17.880	18.960	17.880	18.960	12.007	233,600
2022-11-23	17.260	18.540	17.080	17.800	11.272	830,800
2022-11-22	18.410	18.430	17.300	17.310	10.962	1,019,300
2022-11-21	17.910	18.490	17.860	18.310	11.595	599,300
2022-11-18	18.010	18.550	17.630	17.760	11.247	637,300
2022-11-17	18.100	18.100	17.450	17.730	11.228	837,500
2022-11-16	19.920	20.190	17.940	18.410	11.658	893,500
2022-11-14	19.350	20.360	19.350	20.060	12.703	634,900
2022-11-11	20.230	20.690	19.320	19.320	12.235	1,073,400
2022-11-10	21.000	21.230	20.230	20.230	12.811	739,400
2022-11-09	21.970	22.210	21.090	21.470	13.596	416,600
2022-11-08	21.610	22.270	21.510	21.980	13.919	250,000
2022-11-07	22.880	22.930	21.650	21.910	13.875	406,500
2022-11-04	23.200	23.500	22.600	22.880	14.489	304,800
2022-11-03	22.670	23.610	22.230	23.050	14.597	312,700
2022-11-01	22.950	23.260	22.350	22.970	14.546	286,300
2022-10-31	21.930	22.880	21.780	22.760	14.413	300,300
2022-10-28	22.410	22.630	21.370	22.450	14.217	398,600
2022-10-27	21.880	22.980	21.880	22.410	14.191	315,500
2022-10-26	22.190	22.250	21.620	21.740	13.767	170,700
2022-10-25	22.880	22.890	22.210	22.230	14.077	167,200
2022-10-24	23.080	23.210	22.770	22.770	14.419	196,600
2022-10-21	23.450	23.710	22.640	23.360	14.793	414,400
2022-10-20	23.090	23.580	22.180	23.580	14.932	617,700
2022-10-19	23.820	23.850	22.140	22.850	14.470	632,000
2022-10-18	24.710	24.740	24.040	24.300	15.388	258,100
2022-10-17	24.550	24.810	24.280	24.350	15.420	221,300
2022-10-14	24.230	24.720	24.130	24.130	15.280	331,000
2022-10-13	24.300	24.780	23.890	24.320	15.401	228,100
2022-10-11	25.000	25.290	24.610	24.700	15.641	199,500
2022-10-10	25.870	25.870	24.990	25.190	15.952	177,900
2022-10-07	26.180	26.220	25.690	25.930	16.420	177,100
2022-10-06	25.550	26.590	25.550	26.160	16.566	126,800
2022-10-05	25.870	26.060	25.160	25.550	16.180	175,400
2022-10-04	26.000	26.250	25.380	25.750	16.306	221,700
2022-10-03	25.130	26.070	25.130	25.740	16.300	418,000
2022-09-30	24.040	25.130	23.860	24.750	15.673	267,300
2022-09-29	24.700	24.700	23.910	24.130	15.280	299,400
2022-09-28	24.300	25.110	24.300	24.950	15.800	204,000
2022-09-27	25.670	25.700	24.540	24.540	15.540	235,200
2022-09-26	25.300	25.880	25.110	25.200	15.958	259,700
2022-09-23	25.480	25.730	24.920	25.570	16.192	315,200
2022-09-22	25.940	26.200	25.260	25.530	16.167	361,200
2022-09-21	27.340	27.380	25.730	25.730	16.294	384,200
2022-09-20	26.790	27.610	26.640	27.350	17.320	268,600
2022-09-19	26.980	27.060	26.270	26.800	16.971	186,200
2022-09-16	26.020	27.120	25.380	27.000	17.098	805,500
2022-09-15	25.460	26.460	25.300	26.020	16.477	370,200

← NewerPage 17 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.