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
2022-09-14	25.830	26.150	25.310	25.530	16.167	215,800
2022-09-13	26.110	26.110	25.550	25.790	16.332	180,300
2022-09-12	25.910	26.780	25.910	26.350	16.686	187,300
2022-09-09	25.690	25.900	25.260	25.680	16.262	227,500
2022-09-08	25.820	26.170	25.220	25.500	16.148	311,500
2022-09-06	26.450	26.510	25.560	25.730	16.294	221,200
2022-09-05	26.650	26.920	26.220	26.650	16.876	161,900
2022-09-02	26.200	26.590	25.640	26.590	16.838	348,700
2022-09-01	26.670	26.670	25.870	26.070	16.509	435,900
2022-08-31	24.950	26.750	24.420	26.750	16.940	619,300
2022-08-30	24.960	25.180	24.200	24.820	15.717	264,500
2022-08-29	23.620	24.950	23.620	24.750	15.673	181,700
2022-08-26	24.440	24.590	23.710	23.930	15.154	196,000
2022-08-25	24.490	24.570	24.070	24.400	15.451	153,200
2022-08-24	24.210	24.820	23.980	24.290	15.382	175,600
2022-08-23	24.230	24.430	23.800	24.210	15.331	131,000
2022-08-22	24.140	24.440	23.610	24.230	15.344	171,300
2022-08-19	24.580	24.720	24.140	24.360	15.426	494,000
2022-08-18	25.210	25.640	24.520	24.930	15.787	224,600
2022-08-17	25.160	25.290	24.370	25.210	15.964	316,200
2022-08-16	25.100	25.810	24.250	25.300	16.021	389,400
2022-08-15	23.400	25.490	23.360	25.100	15.895	310,900
2022-08-12	23.870	24.010	23.150	23.590	14.939	224,200
2022-08-11	23.940	24.000	23.150	23.620	14.958	231,300
2022-08-10	23.100	24.280	23.020	23.700	15.008	319,600
2022-08-09	23.180	23.420	22.470	22.870	14.483	302,100
2022-08-08	23.810	23.860	23.400	23.400	14.818	221,000
2022-08-05	23.620	23.900	23.010	23.790	15.065	151,500
2022-08-04	22.200	24.400	22.200	23.550	14.913	441,700
2022-08-03	21.580	22.320	21.400	22.090	13.989	212,400
2022-08-02	21.870	22.360	21.530	21.530	13.634	365,400
2022-08-01	20.720	22.560	20.590	21.950	13.900	586,600
2022-07-29	20.560	21.040	19.980	20.920	13.248	412,100
2022-07-28	20.270	21.040	19.330	20.570	13.026	470,600
2022-07-27	18.620	20.230	18.430	20.130	12.747	542,500
2022-07-26	18.550	18.610	17.960	18.190	11.519	372,300
2022-07-25	18.850	19.150	18.540	18.540	11.741	206,900
2022-07-22	19.400	19.550	18.860	18.930	11.988	234,000
2022-07-21	19.300	19.710	19.160	19.330	12.241	246,500
2022-07-20	18.950	19.460	18.950	19.240	12.184	232,400
2022-07-19	18.860	19.070	18.700	18.900	11.969	219,600
2022-07-18	19.400	19.570	18.710	18.810	11.912	168,400
2022-07-15	18.590	19.380	18.500	19.220	12.171	246,600
2022-07-14	18.450	18.930	18.250	18.660	11.817	311,100
2022-07-13	18.600	18.960	18.490	18.500	11.715	198,200
2022-07-12	18.700	19.110	18.540	18.820	11.918	254,800
2022-07-11	19.000	19.000	18.440	18.720	11.855	352,200
2022-07-08	19.580	19.900	19.050	19.050	12.064	189,500
2022-07-07	19.600	20.030	19.600	19.770	12.519	239,800
2022-07-06	18.950	19.820	18.930	19.380	12.273	487,700
2022-07-05	18.800	19.010	18.690	19.010	12.038	288,400
2022-07-04	19.160	19.170	18.760	18.930	11.988	260,600
2022-07-01	18.320	19.310	17.940	19.080	12.083	575,800
2022-06-30	18.300	18.700	18.040	18.270	11.570	426,100
2022-06-29	18.590	18.630	18.200	18.310	11.595	468,800
2022-06-28	18.990	19.000	18.290	18.400	11.652	541,800
2022-06-27	19.140	19.400	19.020	19.110	12.102	125,800
2022-06-24	19.530	19.600	19.010	19.070	12.076	167,100
2022-06-23	19.040	19.460	18.800	19.370	12.266	165,700
2022-06-22	18.570	19.260	18.540	18.830	11.924	141,600

← NewerPage 18 of 21 · 1,246 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.