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
2025-05-12	21.000	21.000	20.190	20.510	15.545	193,300
2025-05-09	20.740	20.960	20.520	20.750	15.726	263,200
2025-05-08	20.750	21.260	20.510	20.750	15.726	242,900
2025-05-07	21.100	21.180	20.360	20.360	15.431	209,100
2025-05-06	21.240	21.320	20.670	21.080	15.977	258,200
2025-05-05	21.270	21.730	21.040	21.370	16.196	249,300
2025-05-02	21.000	21.370	20.800	21.270	15.942	457,400
2025-04-30	20.500	21.000	19.580	21.000	15.740	498,600
2025-04-29	20.300	20.580	20.110	20.380	15.275	203,800
2025-04-28	20.160	20.190	19.950	20.150	15.102	124,300
2025-04-25	20.080	20.220	19.910	20.010	14.998	232,500
2025-04-24	19.390	20.200	19.390	20.080	15.050	174,800
2025-04-23	19.640	19.910	19.420	19.420	14.555	281,300
2025-04-22	19.140	19.580	18.760	19.380	14.525	154,800
2025-04-17	19.200	19.200	18.880	19.160	14.360	165,700
2025-04-16	18.730	19.070	18.700	18.980	14.226	198,500
2025-04-15	18.710	19.050	18.700	18.750	14.053	132,600
2025-04-14	19.100	19.250	18.710	18.710	14.023	222,000
2025-04-11	18.600	18.950	18.280	18.780	14.076	212,400
2025-04-10	18.980	18.980	18.150	18.490	13.858	232,200
2025-04-09	17.960	19.010	17.740	19.010	14.248	346,100
2025-04-08	18.090	18.560	17.900	17.950	13.454	246,000
2025-04-07	17.850	18.350	17.650	17.970	13.469	225,900
2025-04-04	18.620	18.630	17.880	17.880	13.401	274,100
2025-04-03	18.420	19.210	18.340	18.620	13.956	260,700
2025-04-02	18.530	18.710	18.150	18.400	13.791	183,200
2025-04-01	18.230	18.590	18.030	18.540	13.896	267,700
2025-03-31	18.310	18.310	17.950	18.230	13.663	132,700
2025-03-28	18.750	18.750	18.010	18.300	13.716	167,800
2025-03-27	18.470	19.000	18.370	18.680	14.001	205,900
2025-03-26	18.280	18.540	18.220	18.400	13.791	109,600
2025-03-25	17.900	18.250	17.640	18.210	13.648	239,200
2025-03-24	18.140	18.290	17.800	17.950	13.454	231,200
2025-03-21	18.300	18.300	18.060	18.130	13.588	134,300
2025-03-20	18.390	18.540	18.120	18.300	13.716	162,300
2025-03-19	18.140	18.660	18.080	18.400	13.791	208,500
2025-03-18	18.500	18.640	18.080	18.210	13.648	194,600
2025-03-17	18.050	18.600	18.050	18.430	13.813	183,600
2025-03-14	17.780	18.360	17.780	18.050	13.529	359,900
2025-03-13	17.670	17.820	17.480	17.700	13.266	213,600
2025-03-12	17.550	17.850	17.470	17.630	13.214	227,400
2025-03-11	17.450	17.580	17.230	17.450	13.079	246,700
2025-03-10	17.080	17.520	17.060	17.420	13.056	225,500
2025-03-07	17.260	17.510	17.030	17.370	13.019	330,200
2025-03-06	17.000	17.620	16.900	17.400	13.041	613,800
2025-03-05	18.260	18.330	16.920	16.950	12.704	778,100
2025-02-28	18.210	18.560	18.090	18.310	13.723	240,200
2025-02-27	18.400	18.510	18.100	18.270	13.693	249,600
2025-02-26	19.000	19.000	18.220	18.220	13.656	156,700
2025-02-25	18.450	18.880	18.380	18.860	14.136	175,500
2025-02-24	19.070	19.070	18.440	18.440	13.821	172,000
2025-02-21	18.930	19.160	18.720	18.860	14.136	190,800
2025-02-20	19.100	19.160	18.860	18.920	14.181	219,600
2025-02-19	18.910	19.170	18.610	19.100	14.316	295,700
2025-02-18	19.030	19.360	18.840	18.990	14.233	201,300
2025-02-17	19.280	19.570	18.940	19.030	14.263	256,200
2025-02-14	18.460	19.210	18.400	19.030	14.263	268,800
2025-02-13	18.100	18.580	18.020	18.390	13.783	368,900
2025-02-12	18.750	18.750	18.100	18.100	13.566	373,900
2025-02-11	19.300	19.300	18.640	18.810	14.098	213,000

← NewerPage 7 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.