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
2022-06-21	18.560	18.940	18.530	18.820	11.918	221,500
2022-06-20	19.110	19.310	18.510	18.510	11.722	172,700
2022-06-17	18.750	19.120	18.350	19.120	12.108	518,400
2022-06-15	19.390	19.420	18.880	19.050	12.064	318,400
2022-06-14	19.300	19.520	18.880	19.020	12.045	375,100
2022-06-13	20.150	20.150	19.250	19.290	12.216	467,300
2022-06-10	20.610	20.790	20.030	20.480	12.969	287,900
2022-06-09	21.390	21.460	20.830	20.830	13.191	210,500
2022-06-08	21.160	21.880	21.020	21.380	13.539	308,500
2022-06-07	21.520	21.540	21.060	21.230	13.444	459,000
2022-06-06	22.960	23.320	21.510	21.600	13.678	395,200
2022-06-03	22.560	23.240	22.500	22.890	14.495	342,900
2022-06-02	22.200	22.730	21.920	22.730	14.394	491,800
2022-06-01	22.630	22.920	22.100	22.180	14.046	221,500
2022-05-31	23.030	23.590	22.500	22.500	14.248	675,800
2022-05-30	23.420	23.680	22.790	22.900	14.502	131,100
2022-05-27	23.390	23.770	23.230	23.510	14.888	140,400
2022-05-26	22.960	23.500	22.960	23.320	14.768	140,400
2022-05-25	22.730	23.350	22.640	22.990	14.559	277,800
2022-05-24	23.200	23.480	22.850	23.040	14.590	142,000
2022-05-23	23.160	23.690	23.160	23.410	14.825	280,700
2022-05-20	23.290	23.510	23.050	23.160	14.666	211,400
2022-05-19	23.050	23.410	22.880	23.250	14.723	294,300
2022-05-18	23.140	23.340	22.530	22.890	14.495	283,200
2022-05-17	23.410	23.540	23.130	23.140	14.654	229,100
2022-05-16	23.290	23.470	22.960	23.090	14.622	158,000
2022-05-13	22.020	23.410	22.020	23.140	14.654	402,000
2022-05-12	21.710	22.280	21.580	21.940	13.894	178,700
2022-05-11	22.000	22.460	21.740	21.800	13.805	203,100
2022-05-10	22.240	22.500	21.450	21.750	13.773	316,600
2022-05-09	21.750	22.160	21.380	21.790	13.799	472,400
2022-05-06	22.500	22.570	21.540	21.970	13.913	525,700
2022-05-05	23.150	23.190	21.790	22.580	14.299	732,900
2022-05-04	23.010	23.290	22.220	23.270	14.736	531,100
2022-05-03	23.120	23.510	22.490	23.110	14.635	620,700
2022-05-02	23.950	24.120	22.890	23.140	14.654	618,500
2022-04-29	25.920	26.370	23.900	23.930	15.154	608,800
2022-04-28	25.520	25.870	25.130	25.600	16.211	243,700
2022-04-27	25.660	26.290	25.380	25.450	16.116	302,000
2022-04-26	26.000	26.330	25.540	25.720	16.287	214,200
2022-04-25	25.500	26.380	25.200	26.140	16.553	409,400
2022-04-22	26.350	26.390	25.600	25.600	16.211	306,900
2022-04-20	26.620	26.880	26.430	26.630	16.864	223,100
2022-04-19	25.990	26.810	25.950	26.650	16.876	264,500
2022-04-18	26.000	26.570	25.780	26.180	16.579	312,000
2022-04-14	26.430	26.840	25.990	26.050	16.496	311,900
2022-04-13	26.370	26.640	25.690	26.500	16.781	369,900
2022-04-12	26.700	27.170	26.070	26.390	16.712	588,200
2022-04-11	27.180	27.400	26.390	26.390	16.712	595,400
2022-04-08	28.410	28.620	27.370	27.580	17.465	467,400
2022-04-07	27.620	28.820	27.620	28.410	17.991	681,500
2022-04-06	28.030	28.230	27.350	27.810	17.611	572,600
2022-04-05	29.740	29.740	28.000	28.070	17.776	531,200
2022-04-04	29.110	30.360	29.110	29.490	18.675	538,000
2022-04-01	29.150	29.770	28.980	29.180	18.478	283,900
2022-03-31	29.330	30.100	28.980	28.980	18.352	420,500
2022-03-30	30.220	30.440	29.400	29.480	18.668	497,700
2022-03-29	27.960	30.600	27.960	30.200	19.124	946,200
2022-03-28	28.300	28.360	27.820	27.930	17.687	407,700
2022-03-25	27.570	28.410	27.570	28.190	17.851	508,300

← NewerPage 19 of 21 · 1,250 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.