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
2025-10-28	23.450	23.450	23.020	23.310	17.877	219,100
2025-10-27	23.150	23.680	23.020	23.490	18.015	191,000
2025-10-24	22.970	23.380	22.930	23.000	17.639	197,000
2025-10-23	23.090	23.170	22.750	23.100	17.716	134,100
2025-10-22	22.370	23.040	22.370	23.000	17.639	177,800
2025-10-21	22.920	22.940	22.470	22.470	17.233	153,800
2025-10-20	22.050	22.990	22.050	22.920	17.578	195,200
2025-10-17	21.510	22.270	21.510	22.140	16.979	226,700
2025-10-16	21.640	21.920	21.560	21.790	16.711	285,600
2025-10-15	21.280	21.980	21.120	21.850	16.757	368,700
2025-10-14	21.400	21.500	21.250	21.280	16.320	165,800
2025-10-13	21.390	21.680	21.350	21.400	16.412	159,700
2025-10-10	21.610	21.840	21.150	21.390	16.404	282,400
2025-10-09	22.070	22.070	21.600	21.700	16.642	192,400
2025-10-08	22.140	22.140	21.710	21.890	16.788	351,200
2025-10-07	22.520	22.570	21.800	21.990	16.864	257,800
2025-10-06	22.820	22.890	22.390	22.500	17.256	196,600
2025-10-03	23.120	23.120	22.810	22.890	17.555	229,500
2025-10-02	23.340	23.340	22.830	23.010	17.647	247,400
2025-10-01	23.990	23.990	23.100	23.130	17.739	137,400
2025-09-30	23.680	23.930	23.500	23.500	18.022	201,100
2025-09-29	23.800	23.910	23.470	23.680	18.160	146,900
2025-09-26	23.330	24.060	23.250	23.810	18.260	356,300
2025-09-25	23.290	23.630	23.070	23.200	17.792	331,100
2025-09-24	23.600	23.740	23.320	23.500	18.022	232,500
2025-09-23	23.430	23.770	23.180	23.590	18.091	302,000
2025-09-22	22.680	23.560	22.230	23.430	17.969	691,700
2025-09-19	22.500	22.640	22.000	22.640	17.363	649,300
2025-09-18	22.280	22.500	22.230	22.500	17.256	111,100
2025-09-17	22.000	22.570	22.000	22.280	17.087	230,700
2025-09-16	21.960	22.320	21.960	22.170	17.002	233,000
2025-09-15	21.990	21.990	21.750	21.930	16.818	194,200
2025-09-12	21.800	21.950	21.690	21.770	16.696	261,100
2025-09-11	21.510	21.920	21.510	21.910	16.803	430,500
2025-09-10	21.660	21.990	21.590	21.590	16.558	212,200
2025-09-09	21.920	21.920	21.390	21.670	16.619	546,900
2025-09-08	21.930	22.000	21.600	21.650	16.604	276,000
2025-09-05	21.650	21.850	21.350	21.850	16.757	366,800
2025-09-04	21.120	21.530	21.030	21.380	16.397	283,800
2025-09-03	20.820	21.110	20.820	21.100	16.182	155,900
2025-09-02	21.200	21.250	20.820	20.820	15.967	324,800
2025-09-01	21.260	21.400	21.100	21.300	16.335	492,100
2025-08-29	21.210	21.410	21.050	21.150	16.220	847,100
2025-08-28	20.960	21.400	20.960	21.210	16.266	393,100
2025-08-27	20.870	21.110	20.840	20.980	16.090	243,400
2025-08-26	21.170	21.350	20.690	20.850	15.990	432,500
2025-08-25	20.980	21.240	20.910	21.200	16.259	397,300
2025-08-22	20.410	20.990	20.180	20.990	16.097	283,000
2025-08-21	20.290	20.360	20.130	20.300	15.568	126,200
2025-08-20	20.400	20.530	20.300	20.350	15.607	130,400
2025-08-19	20.750	20.750	20.170	20.370	15.622	152,600
2025-08-18	20.600	21.010	20.540	20.740	15.906	247,300
2025-08-15	20.700	20.800	20.300	20.610	15.806	184,900
2025-08-14	20.500	20.940	20.430	20.740	15.906	174,400
2025-08-13	20.820	20.910	20.510	20.680	15.860	276,000
2025-08-12	20.290	20.960	20.290	20.860	15.998	335,600
2025-08-11	20.010	20.290	19.850	20.250	15.530	234,100
2025-08-08	20.060	20.390	20.060	20.190	15.484	435,800
2025-08-07	20.590	20.590	19.980	20.200	15.310	408,200
2025-08-06	20.410	20.750	20.380	20.530	15.560	345,700

← NewerPage 5 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.