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
2025-02-10	19.000	19.330	18.790	18.790	14.083	286,700
2025-02-07	20.020	20.020	18.930	19.000	14.241	364,100
2025-02-06	19.300	20.580	19.280	20.040	15.020	868,200
2025-02-05	19.090	19.370	18.600	19.090	14.308	338,300
2025-02-04	18.980	19.690	18.880	19.240	14.420	422,500
2025-02-03	19.090	19.240	18.530	19.000	14.241	354,000
2025-01-31	18.240	19.140	18.240	18.900	14.166	541,600
2025-01-30	17.480	18.550	17.480	18.320	13.731	780,200
2025-01-29	17.460	17.610	17.330	17.480	13.101	255,800
2025-01-28	17.910	17.910	17.380	17.380	13.026	309,300
2025-01-27	16.750	17.910	16.640	17.840	13.371	1,737,400
2025-01-24	18.180	18.180	16.000	16.550	12.404	7,421,200
2025-01-23	18.300	18.300	17.810	17.960	13.461	293,200
2025-01-22	18.410	18.430	18.020	18.300	13.716	522,900
2025-01-21	18.800	18.890	18.330	18.400	13.791	195,200
2025-01-20	18.930	18.930	18.530	18.690	14.008	128,400
2025-01-17	18.950	18.950	18.440	18.740	14.046	105,200
2025-01-16	18.920	18.920	18.650	18.650	13.978	141,900
2025-01-15	18.480	18.980	18.450	18.980	14.226	285,400
2025-01-14	18.120	18.440	18.030	18.300	13.716	156,000
2025-01-13	18.000	18.200	17.940	17.990	13.484	205,200
2025-01-10	18.500	18.620	18.020	18.020	13.506	131,500
2025-01-09	18.610	19.080	18.400	18.400	13.791	96,000
2025-01-08	18.830	18.960	18.530	18.540	13.896	120,200
2025-01-07	18.770	18.990	18.610	18.830	14.113	164,300
2025-01-06	18.150	18.650	17.850	18.640	13.971	248,400
2025-01-03	18.430	18.550	17.980	17.980	13.476	276,800
2025-01-02	17.830	18.440	17.730	18.430	13.813	304,000
2024-12-30	18.250	18.390	17.720	18.010	13.499	288,400
2024-12-27	18.350	18.570	18.260	18.270	13.693	744,400
2024-12-26	17.800	18.450	17.720	18.350	13.753	264,600
2024-12-23	17.980	18.020	17.730	17.830	13.364	191,900
2024-12-20	18.360	18.360	17.940	18.020	13.506	231,000
2024-12-19	17.900	18.360	17.620	18.360	13.761	297,000
2024-12-18	18.300	18.470	17.900	17.940	13.446	351,800
2024-12-17	18.640	18.730	18.300	18.560	13.911	210,400
2024-12-16	19.090	19.110	18.540	18.540	13.896	229,300
2024-12-13	19.130	19.310	18.900	19.140	14.345	237,600
2024-12-12	19.660	19.800	18.930	19.040	14.271	456,600
2024-12-11	19.900	20.160	18.770	19.730	14.788	1,092,400
2024-12-10	21.830	22.270	21.780	21.860	16.384	638,000
2024-12-09	21.860	22.460	21.640	21.710	14.984	768,300
2024-12-06	21.000	21.600	20.660	21.590	14.901	1,049,800
2024-12-05	19.760	20.050	19.740	20.000	13.804	339,300
2024-12-04	19.760	19.930	19.550	19.690	13.590	330,800
2024-12-03	19.670	19.850	19.490	19.750	13.632	226,100
2024-12-02	20.090	20.260	19.510	19.670	13.576	430,000
2024-11-29	19.840	20.490	19.470	20.200	13.942	319,100
2024-11-28	20.680	20.690	19.810	20.060	13.845	551,200
2024-11-27	21.210	21.330	20.640	20.660	14.260	363,300
2024-11-26	20.900	21.200	20.700	21.000	14.494	651,800
2024-11-25	21.490	21.760	20.810	20.810	14.363	1,820,600
2024-11-22	21.960	22.120	21.510	21.700	14.977	203,500
2024-11-21	22.120	22.220	21.720	21.720	14.991	286,000
2024-11-19	22.660	22.710	22.390	22.430	15.481	173,000
2024-11-18	21.900	22.830	21.750	22.800	15.737	247,200
2024-11-14	22.020	22.140	21.300	22.140	15.281	586,200
2024-11-13	22.570	22.630	21.600	21.600	14.908	516,400
2024-11-12	22.950	23.040	22.150	22.360	15.433	490,500
2024-11-11	23.520	23.520	22.760	22.920	15.819	259,600

← NewerPage 8 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.