LOGG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 27.930 | 28.920 | 27.770 | 28.920 | 28.920 | 7,563 |
| 2026-10-06 | 27.130 | 28.400 | 27.000 | 28.230 | 28.230 | 7,825 |
| 2026-10-05 | 26.320 | 28.350 | 26.000 | 27.500 | 27.500 | 12,767 |
| 2026-10-02 | 25.530 | 25.530 | 25.530 | 25.530 | 25.530 | 8,412 |
| 2026-10-01 | 24.880 | 25.180 | 24.510 | 24.720 | 24.720 | 6,302 |
| 2026-09-30 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2026-09-28 | 24.730 | 24.730 | 24.080 | 24.300 | 24.300 | 5,738 |
| 2026-09-25 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 5,348 |
| 2026-09-24 | 25.520 | 25.750 | 24.950 | 25.200 | 25.200 | 5,628 |
| 2026-09-23 | 25.240 | 26.160 | 25.240 | 26.010 | 26.010 | 5,819 |
| 2026-09-22 | 24.990 | 25.680 | 24.600 | 25.660 | 25.660 | 5,552 |
| 2026-09-21 | 24.560 | 25.230 | 24.460 | 25.050 | 25.050 | 5,893 |
| 2026-09-18 | 24.460 | 24.460 | 24.460 | 24.460 | 24.460 | 6,018 |
| 2026-09-17 | 24.270 | 25.070 | 23.810 | 23.990 | 23.990 | 6,405 |
| 2026-09-16 | 23.620 | 24.280 | 23.410 | 24.260 | 24.260 | 6,948 |
| 2026-09-15 | 23.630 | 23.630 | 23.140 | 23.520 | 23.520 | 6,924 |
| 2026-09-14 | 23.840 | 23.840 | 23.280 | 23.650 | 23.650 | 9,777 |
| 2026-09-11 | 23.920 | 23.920 | 23.920 | 23.920 | 23.920 | 6,221 |
| 2026-09-10 | 23.770 | 24.680 | 23.430 | 24.680 | 24.680 | 7,203 |
| 2026-09-09 | 24.470 | 24.470 | 23.700 | 23.820 | 23.820 | 6,713 |
| 2026-09-08 | 24.870 | 25.270 | 24.260 | 24.450 | 24.450 | 9,034 |
| 2026-09-04 | 24.620 | 24.620 | 24.620 | 24.620 | 24.620 | 5,901 |
| 2026-09-03 | 25.710 | 26.240 | 25.100 | 25.100 | 25.100 | 5,685 |
| 2026-09-02 | 24.580 | 25.850 | 24.370 | 25.850 | 25.850 | 6,729 |
| 2026-09-01 | 24.790 | 24.920 | 24.380 | 24.400 | 24.400 | 5,685 |
| 2026-08-31 | 24.120 | 24.700 | 24.120 | 24.700 | 24.700 | 5,532 |
| 2026-08-28 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 5,402 |
| 2026-08-27 | 24.010 | 24.290 | 23.800 | 24.260 | 24.260 | 4,173 |
| 2026-08-26 | 23.900 | 24.310 | 23.860 | 23.860 | 23.860 | 5,227 |
| 2026-08-25 | 23.730 | 24.140 | 23.400 | 23.860 | 23.860 | 5,613 |
| 2026-08-24 | 23.210 | 23.790 | 23.090 | 23.720 | 23.720 | 5,844 |
| 2026-08-21 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 5,361 |
| 2026-08-20 | 22.860 | 22.930 | 22.560 | 22.690 | 22.690 | 5,513 |
| 2026-08-19 | 23.010 | 23.620 | 22.780 | 23.090 | 23.090 | 9,033 |
| 2026-08-18 | 23.870 | 23.990 | 22.700 | 23.180 | 23.180 | 10,983 |
| 2026-08-17 | 23.490 | 24.160 | 23.400 | 24.160 | 24.160 | 5,703 |
| 2026-08-14 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 7,010 |
| 2026-08-13 | 23.630 | 24.480 | 23.500 | 24.020 | 24.020 | 3,973 |
| 2026-08-12 | 23.710 | 23.880 | 23.020 | 23.570 | 23.570 | 5,349 |
| 2026-08-11 | 24.870 | 24.870 | 23.210 | 23.430 | 23.430 | 9,993 |
| 2026-08-10 | 25.390 | 25.390 | 24.300 | 24.810 | 24.810 | 6,753 |
| 2026-08-07 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 10,631 |
| 2026-08-06 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 5,217 |
| 2026-08-05 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 6,251 |
| 2026-08-04 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 4,376 |
| 2026-08-03 | 25.430 | 25.870 | 25.430 | 25.520 | 25.520 | 11,759 |
| 2026-07-31 | 25.410 | 25.410 | 25.410 | 25.410 | 25.410 | 2,999 |
| 2026-07-30 | 25.290 | 25.720 | 24.970 | 25.720 | 25.720 | 4,162 |
| 2026-07-29 | 26.050 | 26.050 | 25.030 | 25.210 | 25.210 | 6,118 |
| 2026-07-28 | 26.330 | 26.680 | 25.850 | 26.120 | 26.120 | 2,894 |
| 2026-07-27 | 25.840 | 26.150 | 25.750 | 25.870 | 25.870 | 3,482 |
| 2026-07-24 | 25.820 | 25.820 | 25.820 | 25.820 | 25.820 | 5,387 |
| 2026-07-23 | 26.530 | 26.680 | 26.120 | 26.260 | 26.260 | 4,695 |
| 2026-07-22 | 26.300 | 26.590 | 25.870 | 26.590 | 26.590 | 3,815 |
| 2026-07-21 | 26.410 | 26.410 | 25.660 | 25.700 | 25.700 | 5,062 |
| 2026-07-20 | 26.350 | 26.820 | 26.180 | 26.180 | 26.180 | 3,978 |
| 2026-07-17 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 3,895 |
| 2026-07-16 | 26.120 | 26.620 | 25.890 | 26.420 | 26.420 | 4,842 |
| 2026-07-15 | 26.020 | 26.270 | 25.850 | 26.070 | 26.070 | 4,882 |
| 2026-07-14 | 26.410 | 26.410 | 25.910 | 26.030 | 26.030 | 4,950 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.