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
2025-08-05	20.890	20.890	19.700	20.320	15.401	606,900
2025-08-04	20.470	21.190	20.360	20.700	15.689	224,800
2025-08-01	21.230	21.230	20.420	20.420	15.476	393,800
2025-07-31	20.680	21.030	20.270	21.030	15.939	265,600
2025-07-30	20.430	20.770	20.200	20.750	15.726	263,100
2025-07-29	20.300	21.000	20.230	20.540	15.567	392,800
2025-07-28	20.600	21.180	20.250	20.260	15.355	409,400
2025-07-25	19.800	20.570	19.800	20.500	15.537	190,300
2025-07-24	19.660	19.890	19.570	19.820	15.022	104,500
2025-07-23	19.800	19.870	19.540	19.780	14.991	153,300
2025-07-22	19.720	19.960	19.490	19.860	15.052	133,100
2025-07-21	19.920	19.990	19.340	19.600	14.855	276,100
2025-07-18	20.360	20.470	19.750	19.790	14.999	253,200
2025-07-17	20.210	20.530	20.090	20.380	15.446	761,200
2025-07-16	20.290	20.390	20.150	20.350	15.423	188,400
2025-07-15	20.120	20.360	20.030	20.240	15.340	117,500
2025-07-14	20.020	20.280	19.910	20.130	15.257	101,400
2025-07-11	20.250	20.370	20.090	20.090	15.226	125,100
2025-07-10	20.010	20.380	19.790	20.180	15.294	179,300
2025-07-09	20.600	20.660	20.450	20.530	15.560	134,800
2025-07-08	20.810	20.810	20.330	20.790	15.757	194,800
2025-07-07	20.780	20.790	20.370	20.400	15.461	237,300
2025-07-04	20.680	20.780	20.350	20.780	15.749	109,600
2025-07-03	20.400	20.740	20.270	20.680	15.673	175,100
2025-07-02	20.790	20.790	20.220	20.250	15.347	280,200
2025-07-01	20.890	21.170	20.780	20.790	15.757	206,100
2025-06-30	20.730	20.950	20.490	20.950	15.878	168,800
2025-06-27	20.480	20.720	20.430	20.720	15.704	132,700
2025-06-26	20.470	20.810	20.320	20.600	15.613	170,200
2025-06-25	20.990	20.990	20.310	20.360	15.431	246,400
2025-06-24	20.560	21.120	20.550	20.960	15.886	148,300
2025-06-23	20.760	20.760	20.120	20.480	15.522	555,900
2025-06-20	20.970	20.990	20.730	20.730	15.711	233,800
2025-06-18	21.120	21.370	20.810	21.000	15.916	309,600
2025-06-17	20.940	21.350	20.750	21.150	16.030	280,700
2025-06-16	20.940	21.110	20.800	20.810	15.772	130,200
2025-06-13	21.060	21.060	20.590	20.730	15.711	97,500
2025-06-12	21.140	21.140	20.620	20.850	15.802	251,500
2025-06-11	21.410	21.430	21.020	21.090	15.984	163,900
2025-06-10	21.220	21.590	21.220	21.420	16.234	219,600
2025-06-09	21.500	21.650	20.980	21.100	15.992	231,400
2025-06-06	21.510	21.740	21.380	21.560	16.340	233,000
2025-06-05	21.670	21.740	21.340	21.610	16.378	228,600
2025-06-04	21.770	21.790	21.250	21.720	16.462	330,000
2025-06-03	21.300	21.580	21.170	21.580	16.355	141,000
2025-06-02	21.160	21.490	21.160	21.310	16.151	133,600
2025-05-30	21.490	21.510	20.880	21.140	16.022	147,400
2025-05-29	21.640	21.660	21.410	21.500	16.295	124,500
2025-05-28	21.560	21.850	21.430	21.530	16.318	132,800
2025-05-27	21.060	22.150	21.060	21.850	16.560	411,300
2025-05-26	21.640	21.760	21.050	21.050	15.954	181,800
2025-05-23	21.170	21.630	20.920	21.630	16.393	153,900
2025-05-22	21.580	21.680	21.110	21.680	16.431	199,800
2025-05-21	22.190	22.190	21.240	21.310	16.151	170,700
2025-05-20	21.050	22.150	21.050	22.040	16.704	217,200
2025-05-19	20.890	21.850	20.890	21.370	16.196	273,200
2025-05-16	21.490	21.490	21.020	21.020	15.931	160,200
2025-05-15	20.680	21.400	20.530	21.320	16.158	358,100
2025-05-14	20.550	20.860	20.450	20.540	15.567	180,700
2025-05-13	20.400	20.980	20.310	20.600	15.613	808,300

← NewerPage 6 of 21 · 1,248 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.