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
2021-12-27	23.390	24.180	23.160	24.060	14.766	741,700
2021-12-23	23.990	23.990	23.090	23.110	14.183	648,700
2021-12-22	23.390	24.100	22.990	23.930	14.686	818,700
2021-12-21	23.780	24.130	23.070	23.250	14.269	866,700
2021-12-20	24.290	24.710	23.610	23.650	14.515	1,063,500
2021-12-17	23.750	24.830	23.210	24.800	15.220	1,046,600
2021-12-16	23.480	24.240	23.330	24.240	14.877	926,100
2021-12-15	24.020	24.300	23.300	23.650	14.515	783,700
2021-12-14	25.350	25.390	24.070	24.400	14.975	935,000
2021-12-13	25.310	25.830	24.880	25.020	15.355	911,900
2021-12-10	24.180	25.440	24.180	25.340	15.552	716,600
2021-12-09	24.520	24.800	23.510	24.060	14.766	641,400
2021-12-08	23.110	24.900	22.890	24.700	15.159	972,100
2021-12-07	24.540	24.950	23.220	23.290	14.294	735,600
2021-12-06	23.190	24.520	23.170	24.430	14.993	664,200
2021-12-03	22.800	24.350	22.620	23.200	14.238	840,700
2021-12-02	22.300	23.130	22.110	22.800	13.993	740,000
2021-12-01	22.360	23.580	21.960	22.080	13.551	568,300
2021-11-30	23.000	23.060	21.830	22.010	13.508	1,088,900
2021-11-29	23.740	24.180	23.020	23.020	14.128	334,500
2021-11-26	23.560	23.790	22.640	23.610	14.490	780,800
2021-11-25	23.810	24.810	23.790	24.310	14.920	392,900
2021-11-24	23.430	24.290	23.190	23.940	14.693	387,100
2021-11-23	24.010	24.010	22.960	23.390	14.355	797,200
2021-11-22	23.720	24.340	23.420	23.610	14.490	491,500
2021-11-19	23.760	24.950	23.680	23.700	14.545	515,200
2021-11-18	23.280	24.020	23.020	23.910	14.674	675,400
2021-11-17	23.660	24.260	22.510	23.060	14.153	1,233,600
2021-11-16	25.050	25.310	23.020	23.380	14.349	1,595,200
2021-11-12	25.340	25.600	24.870	25.050	15.374	451,600
2021-11-11	25.000	25.890	25.000	25.350	15.558	430,000
2021-11-10	24.460	25.330	24.370	24.950	15.312	423,600
2021-11-09	25.050	25.460	24.320	24.320	14.926	501,500
2021-11-08	24.410	25.170	24.040	25.000	15.343	501,400
2021-11-05	24.310	25.170	24.240	24.870	15.263	320,200
2021-11-04	24.610	25.220	23.680	24.000	14.729	368,400
2021-11-03	23.860	25.110	23.860	24.550	15.067	375,400
2021-11-01	23.680	24.740	23.480	24.160	14.828	303,700
2021-10-29	25.230	25.310	23.430	23.430	14.380	581,500
2021-10-28	23.330	26.760	23.040	25.130	15.423	1,231,300
2021-10-27	23.170	24.110	23.150	23.430	14.380	213,000
2021-10-26	24.110	24.180	23.080	23.080	14.165	352,100
2021-10-25	23.060	24.680	22.960	24.320	14.926	543,000
2021-10-22	24.000	24.110	22.600	22.820	14.005	712,200
2021-10-21	25.590	25.590	23.920	24.250	14.883	610,900
2021-10-20	26.390	26.490	25.680	25.730	15.791	351,200
2021-10-19	27.250	27.250	25.710	25.900	15.896	429,200
2021-10-18	26.680	27.250	26.610	27.000	16.571	259,500
2021-10-15	26.610	27.400	26.400	27.040	16.595	237,000
2021-10-14	26.170	27.090	26.160	26.540	16.288	264,000

← NewerPage 21 of 21 · 1,250 trading days

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.