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
2022-03-24	27.350	27.850	27.120	27.580	17.465	244,900
2022-03-23	27.440	27.920	27.000	27.350	17.320	317,200
2022-03-22	26.860	28.000	26.760	27.180	17.212	491,600
2022-03-21	26.870	27.550	26.650	26.710	16.914	599,100
2022-03-18	25.460	27.130	25.460	26.800	16.971	574,700
2022-03-17	25.160	25.630	24.960	25.440	16.110	595,100
2022-03-16	26.280	26.790	25.000	25.160	15.933	538,900
2022-03-15	26.410	26.620	26.170	26.280	16.642	211,800
2022-03-14	26.230	27.110	26.230	26.530	16.800	410,900
2022-03-11	27.010	27.010	26.060	26.240	16.617	507,200
2022-03-10	26.830	26.850	25.930	26.850	17.003	353,900
2022-03-09	25.700	27.000	25.630	27.000	17.098	558,700
2022-03-08	25.560	26.280	25.260	25.630	16.230	361,700
2022-03-07	26.150	26.760	25.670	25.670	16.256	252,000
2022-03-04	26.610	26.700	25.800	26.400	16.718	343,200
2022-03-03	26.270	26.900	26.180	26.650	16.876	289,100
2022-03-02	27.300	27.420	26.190	26.330	16.674	510,900
2022-02-25	26.500	28.250	26.070	28.000	17.731	807,200
2022-02-24	26.300	26.810	26.210	26.580	16.832	402,500
2022-02-23	26.810	28.320	26.740	27.440	17.377	837,800
2022-02-22	26.290	27.290	26.250	26.720	16.921	186,300
2022-02-21	27.260	27.290	25.920	26.200	16.591	380,400
2022-02-18	27.560	27.850	27.030	27.230	17.244	351,500
2022-02-17	27.610	27.900	27.040	27.560	17.453	690,800
2022-02-16	27.870	27.910	27.450	27.610	17.484	180,600
2022-02-15	27.340	28.110	27.220	27.600	17.478	316,200
2022-02-14	28.490	28.580	28.060	28.140	17.820	314,700
2022-02-11	28.530	28.750	27.840	28.100	17.246	331,000
2022-02-10	28.290	28.650	27.780	27.910	17.129	243,900
2022-02-09	27.940	28.550	27.750	28.000	17.184	445,100
2022-02-08	27.700	27.950	27.240	27.240	16.718	187,600
2022-02-07	27.950	27.960	27.220	27.700	17.000	246,900
2022-02-04	28.440	28.460	27.300	27.840	17.086	234,100
2022-02-03	28.210	28.950	27.280	28.290	17.362	459,000
2022-02-02	27.910	28.450	27.760	27.920	17.135	403,100
2022-02-01	28.970	29.220	27.800	27.960	17.160	515,800
2022-01-31	28.040	28.560	27.960	28.280	17.356	360,100
2022-01-28	28.490	28.880	28.010	28.010	17.190	244,800
2022-01-27	28.740	29.180	28.370	28.760	17.651	309,100
2022-01-26	28.780	29.500	28.630	28.840	17.700	871,700
2022-01-25	27.670	28.700	27.590	28.500	17.491	502,800
2022-01-24	28.160	28.330	27.570	27.860	17.098	479,800
2022-01-21	27.250	28.250	26.910	28.150	17.276	826,200
2022-01-20	25.520	27.830	25.520	27.250	16.724	1,380,700
2022-01-19	25.150	25.840	25.130	25.780	15.822	555,400
2022-01-18	25.000	25.350	24.720	25.050	15.374	814,900
2022-01-17	24.490	25.570	24.490	25.000	15.343	712,200
2022-01-14	23.950	25.220	23.700	24.960	15.319	795,500
2022-01-13	23.530	24.210	23.500	24.050	14.760	681,700
2022-01-12	23.440	24.450	23.440	23.800	14.607	1,295,500
2022-01-11	22.940	23.970	22.820	23.760	14.582	463,600
2022-01-10	23.230	23.370	22.750	23.030	14.134	798,100
2022-01-07	23.420	23.950	23.060	23.450	14.392	862,000
2022-01-06	23.140	24.150	22.930	23.550	14.453	891,800
2022-01-05	23.530	23.890	23.100	23.200	14.238	981,200
2022-01-04	24.270	24.400	23.480	23.800	14.607	1,252,100
2022-01-03	25.450	25.450	23.700	24.290	14.907	1,402,600
2021-12-30	24.310	25.290	23.910	25.290	15.521	1,133,700
2021-12-29	24.510	25.040	24.010	24.150	14.821	633,700
2021-12-28	23.650	24.690	23.600	24.540	15.061	659,900

← NewerPage 20 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.