LOGG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 27.200 | 27.200 | 26.000 | 26.000 | 26.000 | 8,999 |
| 2026-07-10 | 26.960 | 26.960 | 26.960 | 26.960 | 26.960 | 6,214 |
| 2026-07-09 | 26.400 | 27.130 | 26.400 | 27.130 | 27.130 | 3,764 |
| 2026-07-08 | 26.860 | 26.860 | 26.200 | 26.300 | 26.300 | 6,733 |
| 2026-07-07 | 27.650 | 27.650 | 26.800 | 26.800 | 26.800 | 5,176 |
| 2026-07-06 | 28.210 | 28.240 | 27.170 | 27.170 | 27.170 | 5,784 |
| 2026-07-03 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 4,385 |
| 2026-07-02 | 28.100 | 28.490 | 27.920 | 28.030 | 28.030 | 8,146 |
| 2026-07-01 | 27.890 | 28.360 | 27.220 | 28.000 | 28.000 | 8,311 |
| 2026-06-30 | 27.580 | 27.850 | 27.100 | 27.530 | 27.530 | 5,318 |
| 2026-06-29 | 28.000 | 28.000 | 27.260 | 27.640 | 27.640 | 3,615 |
| 2026-06-26 | 27.890 | 27.890 | 27.890 | 27.890 | 27.890 | 3,025 |
| 2026-06-25 | 27.300 | 27.900 | 27.150 | 27.500 | 27.500 | 4,342 |
| 2026-06-24 | 27.340 | 27.370 | 26.980 | 27.050 | 27.050 | 4,430 |
| 2026-06-23 | 27.490 | 27.640 | 27.090 | 27.150 | 27.150 | 3,478 |
| 2026-06-22 | 26.950 | 27.390 | 26.890 | 27.150 | 27.150 | 4,595 |
| 2026-06-19 | 26.680 | 26.680 | 26.680 | 26.680 | 26.680 | 3,634 |
| 2026-06-18 | 27.010 | 27.500 | 26.870 | 27.100 | 27.100 | 4,156 |
| 2026-06-17 | 27.430 | 27.430 | 26.770 | 26.770 | 26.770 | 5,061 |
| 2026-06-16 | 26.710 | 27.310 | 26.490 | 27.000 | 27.000 | 5,075 |
| 2026-06-15 | 27.200 | 28.070 | 26.900 | 26.930 | 26.930 | 6,241 |
| 2026-06-12 | 26.470 | 27.780 | 26.150 | 27.070 | 27.070 | 10,580 |
| 2026-06-11 | 29.210 | 30.200 | 28.940 | 29.780 | 29.780 | 14,561 |
| 2026-06-10 | 30.040 | 30.070 | 28.890 | 29.250 | 29.250 | 17,624 |
| 2026-06-09 | 31.000 | 31.050 | 29.580 | 29.920 | 29.920 | 15,952 |
| 2026-06-08 | 30.970 | 31.720 | 30.400 | 30.700 | 30.700 | 14,294 |
| 2026-06-05 | 30.660 | 30.660 | 30.660 | 30.660 | 30.660 | 9,581 |
| 2026-06-03 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 13,023 |
| 2026-06-02 | 29.010 | 30.690 | 29.010 | 30.500 | 30.500 | 13,229 |
| 2026-06-01 | 27.020 | 28.690 | 27.020 | 28.690 | 28.690 | 15,569 |
| 2026-05-29 | 27.020 | 27.020 | 27.020 | 27.020 | 27.020 | 3,237 |
| 2026-05-28 | 27.030 | 27.380 | 26.700 | 27.170 | 27.170 | 2,437 |
| 2026-05-27 | 26.720 | 27.860 | 26.700 | 26.700 | 26.700 | 4,310 |
| 2026-05-26 | 25.800 | 27.170 | 25.450 | 26.700 | 26.700 | 3,903 |
| 2026-05-25 | 25.500 | 25.830 | 25.220 | 25.630 | 25.630 | 3,441 |
| 2026-05-22 | 25.240 | 25.240 | 25.240 | 25.240 | 25.240 | 3,181 |
| 2026-05-21 | 25.520 | 25.570 | 24.850 | 25.510 | 25.510 | 3,730 |
| 2026-05-20 | 24.740 | 25.830 | 24.740 | 25.830 | 25.830 | 4,272 |
| 2026-05-19 | 25.740 | 25.800 | 24.800 | 24.800 | 24.800 | 4,706 |
| 2026-05-18 | 25.850 | 25.860 | 25.450 | 25.720 | 25.720 | 5,702 |
| 2026-05-15 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 4,369 |
| 2026-05-14 | 25.960 | 26.380 | 25.550 | 26.380 | 26.380 | 3,891 |
| 2026-05-13 | 26.660 | 26.660 | 25.620 | 25.970 | 25.970 | 5,802 |
| 2026-05-12 | 26.700 | 26.700 | 26.030 | 26.430 | 26.430 | 4,806 |
| 2026-05-11 | 27.210 | 27.300 | 26.320 | 26.780 | 26.780 | 6,133 |
| 2026-05-08 | 27.340 | 27.340 | 27.340 | 27.340 | 27.340 | 3,340 |
| 2026-05-07 | 28.140 | 28.140 | 27.000 | 27.280 | 27.280 | 4,433 |
| 2026-05-06 | 27.790 | 28.380 | 27.740 | 28.150 | 28.150 | 3,512 |
| 2026-05-05 | 27.580 | 28.370 | 27.120 | 27.960 | 27.960 | 5,804 |
| 2026-05-04 | 27.230 | 27.230 | 27.230 | 27.230 | 27.230 | 5,901 |
| 2026-04-30 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 3,327 |
| 2026-04-29 | 26.510 | 26.510 | 26.000 | 26.000 | 26.000 | 3,080 |
| 2026-04-28 | 26.360 | 26.630 | 25.830 | 26.360 | 26.360 | 2,389 |
| 2026-04-27 | 26.790 | 27.000 | 26.180 | 26.330 | 26.330 | 2,931 |
| 2026-04-24 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 3,551 |
| 2026-04-23 | 27.030 | 27.030 | 26.320 | 26.320 | 26.320 | 3,605 |
| 2026-04-22 | 27.600 | 27.670 | 26.860 | 26.950 | 26.950 | 3,509 |
| 2026-04-20 | 27.420 | 27.420 | 27.420 | 27.420 | 27.420 | 3,321 |
← NewerPage 2 of 2 · 118 trading days
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.