LOGG3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	28.680	28.680	28.080	28.420	28.420	2,614
2026-04-14	28.760	28.880	28.470	28.570	28.570	1,961
2026-04-13	28.610	28.750	28.290	28.470	28.470	3,411
2026-04-10	28.350	28.350	28.350	28.350	28.350	4,403
2026-04-09	28.200	28.340	27.770	28.310	28.310	2,257
2026-04-08	27.600	28.400	27.600	27.810	27.810	3,804
2026-04-07	27.760	27.760	26.770	27.260	27.260	3,639
2026-04-06	28.000	28.310	27.440	27.720	27.720	4,606
2026-04-02	27.840	27.840	27.840	27.840	27.840	3,228
2026-04-01	27.760	28.470	27.660	28.470	28.470	5,147
2026-03-31	26.920	27.970	26.920	27.580	27.580	2,874
2026-03-30	27.080	27.080	26.540	26.930	26.930	2,401
2026-03-27	26.740	26.740	26.740	26.740	26.740	3,071
2026-03-26	28.200	28.210	27.190	27.450	27.450	2,939
2026-03-25	27.150	28.420	27.150	28.090	28.090	2,914
2026-03-24	27.500	27.690	26.770	27.320	27.320	2,362
2026-03-23	26.330	27.820	26.330	27.480	27.480	3,823
2026-03-20	26.220	26.220	26.220	26.220	26.220	3,242
2026-03-19	26.780	27.340	25.950	26.830	26.830	3,299
2026-03-18	26.980	27.170	26.630	26.660	26.660	3,084
2026-03-17	26.930	27.300	26.690	26.880	26.880	2,388
2026-03-16	26.670	27.050	26.460	27.050	27.050	2,981
2026-03-13	26.410	26.410	26.410	26.410	26.410	3,499
2026-03-12	27.310	27.310	26.600	26.850	26.850	4,669
2026-03-11	27.770	28.120	27.220	27.370	27.370	3,379
2026-03-10	27.560	28.300	27.410	27.410	27.410	4,247
2026-03-09	27.100	27.790	26.700	27.560	27.560	5,299
2026-03-06	26.980	26.980	26.980	26.980	26.980	4,257
2026-03-05	28.130	28.370	27.330	27.330	27.330	3,642
2026-03-04	27.960	28.650	27.500	27.850	27.850	3,946
2026-03-03	27.960	27.960	27.120	27.640	27.640	5,168
2026-03-02	28.250	28.570	27.620	28.300	28.300	7,678
2026-02-27	28.110	28.110	28.110	28.110	28.110	3,901
2026-02-26	28.600	29.210	28.340	28.810	28.810	3,352
2026-02-25	28.230	28.660	27.540	28.310	28.310	3,220
2026-02-24	27.100	28.170	27.100	28.160	28.160	2,777
2026-02-23	27.560	27.560	27.070	27.200	27.200	2,721
2026-02-20	27.250	27.250	27.250	27.250	27.250	3,452
2026-02-19	27.540	27.540	26.800	27.270	27.270	3,723
2026-02-18	27.870	28.100	27.020	27.300	27.300	3,289
2026-02-13	27.960	27.960	27.960	27.960	27.960	5,294
2026-02-12	28.320	28.580	26.060	26.200	26.200	11,785
2026-02-11	28.490	28.690	28.100	28.390	28.390	3,844
2026-02-10	27.740	28.460	27.740	28.190	28.190	3,863
2026-02-09	27.750	28.100	27.640	27.900	27.900	2,174
2026-02-06	27.470	27.470	27.470	27.470	27.470	3,678
2026-02-05	27.950	28.250	27.680	27.760	27.760	3,201
2026-02-04	28.420	28.610	27.360	27.560	27.560	3,060
2026-02-03	28.490	28.860	28.320	28.390	28.390	5,064
2026-02-02	27.820	28.500	27.700	28.450	28.450	5,655
2026-01-30	27.060	27.460	26.860	27.460	27.460	1,238
2026-01-29	27.250	27.730	26.880	27.090	27.090	4,386
2026-01-28	27.590	27.590	26.700	27.000	27.000	3,430
2026-01-27	26.900	27.600	26.900	27.470	27.470	4,097
2026-01-26	27.300	27.370	26.700	26.890	26.890	4,376
2026-01-23	27.240	27.240	27.240	27.240	27.240	3,467
2026-01-22	26.250	26.970	26.220	26.660	26.660	3,550
2026-01-21	25.970	26.530	25.950	26.280	26.280	2,709
2026-01-20	26.050	26.130	25.570	25.620	25.620	3,531
2026-01-19	26.700	26.700	26.040	26.040	26.040	3,477

← NewerPage 3 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.