LOG Commercial Properties e Participações S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.160	29.350	28.310	28.560	28.560	374,200
2026-10-15	29.220	29.500	28.330	28.920	28.920	423,400
2026-10-14	29.890	29.890	28.730	29.460	29.460	1,009,600
2026-10-13	31.010	31.060	29.720	30.110	30.110	938,600
2026-10-09	29.940	31.520	29.940	31.330	31.330	1,136,700
2026-10-08	28.970	30.400	28.540	29.890	29.890	1,968,700
2026-10-07	27.900	28.840	27.780	28.760	28.760	782,600
2026-10-06	27.110	28.400	27.110	27.920	27.920	1,051,300
2026-10-05	28.150	28.350	27.180	27.180	27.180	1,397,600
2026-10-02	24.910	26.050	24.730	25.590	25.590	884,200
2026-10-01	24.880	25.150	24.500	24.850	24.850	370,400
2026-09-30	24.980	25.300	24.780	24.880	24.880	466,900
2026-09-29	24.250	24.830	24.110	24.760	24.760	347,700
2026-09-28	24.650	24.680	24.080	24.260	24.260	329,600
2026-09-25	25.170	25.210	24.620	24.740	24.740	476,200
2026-09-24	25.710	25.740	24.940	25.080	25.080	546,000
2026-09-23	25.530	26.160	25.300	25.710	25.710	535,800
2026-09-22	24.840	25.690	24.560	25.690	25.690	1,081,200
2026-09-21	24.520	25.250	24.500	24.850	24.850	1,023,700
2026-09-18	24.000	24.520	23.800	24.520	24.520	556,100

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.