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
2026-07-22	26.160	26.580	25.860	26.380	26.204	316,000
2026-07-21	26.290	26.300	25.660	25.890	25.717	400,700
2026-07-20	26.350	26.830	26.170	26.290	26.114	309,400
2026-07-17	26.460	26.460	26.170	26.350	26.174	335,200
2026-07-16	26.120	26.630	25.870	26.550	26.373	872,700
2026-07-15	25.910	26.200	25.840	26.120	25.946	285,900
2026-07-14	26.110	26.240	25.880	26.000	25.826	304,300
2026-07-13	26.900	26.900	25.950	26.110	25.936	379,200
2026-07-10	27.290	27.550	26.590	26.920	26.740	362,900
2026-07-09	26.530	27.110	26.530	27.020	26.840	299,900
2026-07-08	26.960	26.960	26.200	26.550	26.373	540,800
2026-07-07	27.270	27.360	26.850	26.960	26.780	347,700
2026-07-06	28.200	28.200	27.180	27.290	27.108	254,300
2026-07-03	28.200	28.700	28.100	28.300	28.111	301,500
2026-07-02	28.260	28.450	27.890	28.170	27.982	466,400
2026-07-01	27.700	28.330	27.250	28.000	27.813	550,300
2026-06-30	27.250	27.830	27.090	27.750	27.565	630,900
2026-06-29	27.920	27.920	27.330	27.480	27.296	180,600
2026-06-26	27.600	27.980	27.420	27.820	27.634	351,900
2026-06-25	27.440	27.920	27.150	27.570	27.386	546,200
2026-06-24	27.070	27.390	26.960	27.300	27.118	382,800
2026-06-23	27.390	27.620	27.080	27.220	27.038	312,900
2026-06-22	26.760	27.440	26.760	27.440	27.257	481,200
2026-06-19	27.030	27.140	26.680	26.720	26.542	671,800
2026-06-18	26.800	27.590	26.800	26.800	26.621	507,900
2026-06-17	27.220	27.420	26.700	26.760	26.581	934,800
2026-06-16	27.000	27.300	26.470	27.030	26.850	1,031,900
2026-06-15	27.260	28.040	26.900	26.900	26.720	579,500
2026-06-12	26.490	27.770	26.100	27.180	26.999	1,797,600
2026-06-11	29.090	30.000	28.930	29.700	29.502	1,460,300
2026-06-10	29.790	29.970	28.830	28.890	25.856	1,583,400
2026-06-09	30.890	30.990	29.570	29.600	26.492	3,539,500
2026-06-08	30.940	31.690	30.390	30.600	27.387	2,133,900
2026-06-05	29.940	30.950	29.650	30.800	27.566	1,066,300
2026-06-03	30.280	30.910	29.530	29.800	26.671	1,619,300
2026-06-02	29.200	30.700	29.200	30.300	27.118	1,643,300
2026-06-01	27.230	28.610	27.190	28.610	25.606	699,500
2026-05-29	26.960	27.240	26.510	27.200	24.344	495,900
2026-05-28	27.110	27.380	26.670	26.960	24.129	514,200
2026-05-27	26.870	27.840	26.660	27.050	24.209	593,600
2026-05-26	25.670	27.170	25.450	26.920	24.093	410,400
2026-05-25	25.800	25.810	25.210	25.700	23.001	362,700
2026-05-22	24.890	25.370	24.890	25.230	22.581	277,900
2026-05-21	25.360	25.440	24.840	25.350	22.688	299,900
2026-05-20	24.890	25.670	24.720	25.400	22.733	246,500
2026-05-19	25.660	25.660	24.730	24.790	22.187	315,700
2026-05-18	25.750	25.860	25.450	25.660	22.965	298,600
2026-05-15	25.550	25.840	25.300	25.700	23.001	299,000
2026-05-14	25.750	26.080	25.540	26.050	23.314	367,300
2026-05-13	26.220	26.350	25.630	25.740	23.037	441,500
2026-05-12	26.510	26.520	26.010	26.480	23.373	309,100
2026-05-11	27.010	27.110	26.310	26.510	23.400	282,200
2026-05-08	27.150	27.760	27.150	27.210	24.018	256,600
2026-05-07	27.920	27.920	27.050	27.150	23.965	264,000
2026-05-06	28.000	28.380	27.710	27.770	24.512	365,000
2026-05-05	27.550	28.370	27.000	27.510	24.283	1,101,800
2026-05-04	26.890	27.300	26.530	26.890	23.735	435,500
2026-04-30	26.180	26.810	26.180	26.630	23.506	188,700
2026-04-29	26.290	26.500	26.060	26.180	23.109	297,100
2026-04-28	26.400	26.580	25.800	26.520	23.409	211,000

← NewerPage 2 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.