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
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
2026-09-17	24.240	25.080	23.840	23.940	23.940	1,232,600
2026-09-16	23.480	24.270	23.400	23.980	23.980	588,900
2026-09-15	23.410	23.540	23.110	23.400	23.400	410,800
2026-09-14	23.650	23.670	23.250	23.400	23.400	377,500
2026-09-11	24.390	24.780	23.850	23.850	23.850	412,100
2026-09-10	23.790	24.630	23.440	24.630	24.630	448,300
2026-09-09	24.270	24.390	23.700	23.700	23.700	297,000
2026-09-08	24.920	25.260	24.240	24.270	24.270	542,500
2026-09-04	25.000	25.120	24.710	24.710	24.710	371,700
2026-09-03	25.700	26.210	25.090	25.090	25.090	480,000
2026-09-02	24.450	25.700	24.270	25.500	25.500	521,200
2026-09-01	24.530	24.880	24.360	24.360	24.360	431,700
2026-08-31	24.120	24.700	24.120	24.600	24.600	504,600
2026-08-28	24.160	24.710	23.900	24.090	24.090	268,700
2026-08-27	23.690	24.300	23.690	24.020	24.020	192,700
2026-08-26	23.910	24.290	23.840	23.920	23.920	724,600
2026-08-25	23.510	24.060	23.370	23.900	23.900	386,300
2026-08-24	23.040	23.690	23.040	23.500	23.500	193,300
2026-08-21	22.730	23.440	22.730	23.340	23.340	380,500
2026-08-20	22.790	22.920	22.520	22.700	22.700	355,900
2026-08-19	23.890	23.890	22.760	22.860	22.860	591,200
2026-08-18	23.870	23.940	22.680	22.940	22.781	759,500
2026-08-17	23.490	23.950	23.350	23.870	23.704	403,400
2026-08-14	24.070	24.190	23.070	23.490	23.333	458,500
2026-08-13	23.630	24.480	23.480	24.060	23.899	493,500
2026-08-12	23.530	23.890	22.980	23.630	23.472	408,100
2026-08-11	24.600	24.670	23.200	23.490	23.333	563,700
2026-08-10	25.300	25.300	24.270	24.600	24.436	740,400
2026-08-07	25.000	25.510	24.140	25.250	25.081	1,235,900
2026-08-06	25.800	25.800	25.220	25.290	25.121	271,300
2026-08-05	26.200	26.540	25.730	25.800	25.628	264,800
2026-08-04	25.780	26.200	25.590	25.860	25.687	229,200
2026-08-03	25.550	25.810	25.460	25.690	25.518	958,600
2026-07-31	25.620	25.810	25.000	25.430	25.260	180,300
2026-07-30	25.080	25.620	24.940	25.620	25.449	186,700
2026-07-29	26.050	26.050	25.010	25.060	24.893	275,100
2026-07-28	26.480	26.710	25.880	26.050	25.876	151,700
2026-07-27	26.110	26.180	25.740	26.060	25.886	203,000
2026-07-24	26.190	26.370	25.820	25.830	25.658	220,400
2026-07-23	26.350	26.610	26.140	26.190	26.015	227,600

Page 1 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.