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
2026-04-27	26.860	26.860	26.210	26.310	23.223	269,500
2026-04-24	26.380	26.610	26.090	26.610	23.488	184,600
2026-04-23	27.030	27.030	26.300	26.380	23.285	228,300
2026-04-22	27.340	27.710	26.860	27.030	23.859	229,800
2026-04-20	27.990	27.990	27.410	27.530	24.300	159,300
2026-04-17	27.770	28.170	27.600	27.790	24.530	381,800
2026-04-16	28.200	28.220	27.460	27.610	24.371	230,800
2026-04-15	28.650	28.650	28.060	28.200	24.892	208,400
2026-04-14	28.530	28.930	28.450	28.680	25.315	270,600
2026-04-13	28.500	28.770	28.220	28.530	25.183	271,500
2026-04-10	28.750	28.860	28.130	28.550	25.201	625,500
2026-04-09	27.940	28.300	27.750	28.210	24.900	442,300
2026-04-08	27.990	28.430	27.780	27.880	24.609	689,700
2026-04-07	27.550	28.130	26.770	27.190	24.000	420,600
2026-04-06	27.900	28.230	27.540	27.770	24.512	186,400
2026-04-02	28.080	28.300	27.190	28.000	24.715	166,600
2026-04-01	27.630	28.480	27.620	28.160	24.856	513,100
2026-03-31	26.920	27.960	26.920	27.630	24.388	359,300
2026-03-30	26.670	27.000	26.530	26.800	23.656	204,900
2026-03-27	27.090	27.100	26.480	26.640	23.515	263,400
2026-03-26	28.050	28.050	27.140	27.200	24.009	287,900
2026-03-25	27.160	28.430	27.160	28.170	24.865	201,400
2026-03-24	27.020	27.330	26.770	27.150	23.965	195,300
2026-03-23	26.550	27.710	26.370	27.500	24.274	320,000
2026-03-20	26.850	26.850	25.920	26.210	23.135	336,000
2026-03-19	26.810	26.810	25.930	26.690	23.559	277,900
2026-03-18	26.810	27.130	26.660	26.670	23.541	218,300
2026-03-17	26.680	27.320	26.670	26.850	23.700	264,900
2026-03-16	26.380	27.050	26.380	26.670	23.541	218,400
2026-03-13	26.710	27.340	26.140	26.320	23.232	509,600
2026-03-12	27.490	27.490	26.610	26.700	23.568	429,000
2026-03-11	27.560	28.130	27.250	27.690	24.441	387,800
2026-03-10	27.770	28.300	27.560	27.560	24.327	766,700
2026-03-09	27.000	27.740	26.690	27.290	24.088	889,500
2026-03-06	27.150	27.510	26.820	27.190	24.000	679,200
2026-03-05	27.990	28.400	27.280	27.280	24.080	578,000
2026-03-04	27.860	28.690	27.850	27.950	24.671	494,800
2026-03-03	28.020	28.020	27.100	27.660	24.415	700,400
2026-03-02	27.550	28.570	27.550	28.010	24.724	828,400
2026-02-27	28.350	28.610	27.820	28.350	25.024	744,000
2026-02-26	28.530	29.220	28.350	28.550	25.201	540,900
2026-02-25	28.240	28.630	27.940	28.410	25.077	601,700
2026-02-24	27.330	28.180	27.330	28.000	24.715	417,200
2026-02-23	27.530	27.570	27.060	27.330	24.124	196,100
2026-02-20	27.030	27.560	26.680	27.510	24.283	303,900
2026-02-19	27.060	27.370	26.760	27.200	24.009	335,300
2026-02-18	28.170	28.170	27.020	27.300	24.097	372,000
2026-02-13	26.620	28.170	26.530	28.170	24.865	614,700
2026-02-12	28.280	28.650	26.040	26.340	23.250	1,275,400
2026-02-11	28.250	28.700	28.030	28.030	24.742	327,800
2026-02-10	27.950	28.450	27.920	28.250	24.936	314,000
2026-02-09	27.770	28.190	27.620	27.960	24.680	170,800
2026-02-06	27.830	27.830	27.150	27.590	24.353	186,800
2026-02-05	28.000	28.240	27.810	27.840	24.574	207,600
2026-02-04	28.420	28.650	27.360	27.750	24.494	349,400
2026-02-03	28.490	28.870	28.310	28.420	25.086	314,200
2026-02-02	27.820	28.500	27.700	28.480	25.139	426,300
2026-01-30	26.970	27.820	26.860	27.820	24.556	411,900
2026-01-29	27.010	27.730	26.850	26.970	23.806	648,700
2026-01-28	27.010	27.500	26.650	26.960	23.797	622,300

← NewerPage 3 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.