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
2026-01-27	27.000	27.680	27.000	27.280	24.080	707,200
2026-01-26	27.250	27.370	26.700	26.900	23.744	396,400
2026-01-23	26.340	27.230	26.330	27.220	24.027	445,900
2026-01-22	26.440	26.930	26.210	26.330	23.241	358,000
2026-01-21	25.970	26.450	25.930	26.210	23.135	274,600
2026-01-20	26.050	26.150	25.540	25.730	22.711	243,900
2026-01-19	26.600	26.600	26.030	26.030	22.976	162,800
2026-01-16	26.590	26.710	26.410	26.600	23.479	245,800
2026-01-15	26.700	26.900	26.530	26.680	23.550	339,100
2026-01-14	26.640	26.840	26.440	26.690	23.559	316,200
2026-01-13	26.790	26.790	26.150	26.480	23.373	271,900
2026-01-12	26.990	27.130	26.550	26.860	23.709	288,000
2026-01-09	26.430	26.950	26.430	26.950	23.788	317,100
2026-01-08	25.990	26.720	25.990	26.700	23.568	365,700
2026-01-07	25.630	26.040	25.250	26.040	22.985	318,400
2026-01-06	25.490	25.630	25.230	25.630	22.623	260,800
2026-01-05	25.340	25.460	24.840	25.060	22.120	260,400
2026-01-02	24.450	25.350	24.270	25.350	22.376	700,400
2025-12-30	24.360	24.460	23.900	24.200	21.361	258,400
2025-12-29	23.960	24.350	23.860	24.210	21.370	313,300
2025-12-26	23.530	23.930	23.270	23.930	21.123	315,000
2025-12-23	22.800	23.770	22.800	23.530	20.769	629,200
2025-12-22	23.000	23.190	22.360	22.790	20.116	430,500
2025-12-19	22.360	23.280	22.060	23.010	20.310	996,700
2025-12-18	26.630	26.880	26.070	26.070	23.011	1,518,100
2025-12-17	26.980	26.980	26.220	26.500	20.577	809,800
2025-12-16	27.290	27.490	26.320	26.400	20.500	923,100
2025-12-15	26.120	26.120	25.450	25.500	19.801	197,900
2025-12-12	25.690	26.110	25.350	25.510	19.809	230,100
2025-12-11	25.430	26.000	25.420	25.620	19.894	157,900
2025-12-10	25.690	25.730	25.170	25.430	19.747	182,700
2025-12-09	25.250	25.710	24.880	25.430	19.747	215,600
2025-12-08	25.480	25.800	25.010	25.600	19.879	310,600
2025-12-05	26.560	26.790	24.890	24.890	19.327	372,100
2025-12-04	26.430	27.020	26.410	26.560	20.624	255,500
2025-12-03	26.790	27.080	26.400	26.430	20.523	312,500
2025-12-02	25.690	26.880	25.610	26.880	20.872	457,300
2025-12-01	25.570	25.900	25.150	25.690	19.948	336,300
2025-11-28	24.600	25.570	24.510	25.570	19.855	755,600
2025-11-27	24.680	24.800	24.510	24.510	19.032	418,400
2025-11-26	23.820	24.720	23.820	24.650	19.141	757,900
2025-11-25	23.910	24.440	23.910	24.000	18.636	918,400
2025-11-24	23.990	24.390	23.840	24.060	18.683	569,900
2025-11-21	24.420	24.510	23.820	23.840	18.512	346,500
2025-11-19	24.290	24.580	24.290	24.400	18.947	313,600
2025-11-18	24.790	24.790	24.290	24.540	19.055	307,200
2025-11-17	24.700	24.820	24.500	24.500	19.024	283,300
2025-11-14	24.580	24.900	24.400	24.700	19.180	454,300
2025-11-13	24.550	25.000	24.450	24.570	19.079	534,800
2025-11-12	25.090	25.090	24.450	24.490	19.017	680,800
2025-11-11	24.420	25.230	24.420	24.850	19.296	356,200
2025-11-10	24.630	24.960	24.600	24.790	19.250	295,000
2025-11-07	24.630	24.650	24.310	24.580	18.851	276,900
2025-11-06	24.890	25.070	24.480	24.670	18.920	304,800
2025-11-05	24.050	25.100	24.050	24.850	19.058	567,200
2025-11-04	24.350	24.440	23.850	24.050	18.444	284,700
2025-11-03	24.250	24.560	24.160	24.210	18.567	768,700
2025-10-31	23.780	23.930	23.470	23.700	18.176	780,700
2025-10-30	23.560	24.240	23.420	23.660	18.145	1,074,400
2025-10-29	23.300	23.620	22.980	23.000	17.639	470,100

← NewerPage 4 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.