LOGG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 3,662 |
| 2026-01-15 | 26.690 | 26.910 | 26.550 | 26.890 | 26.890 | 3,139 |
| 2026-01-14 | 26.470 | 26.820 | 26.400 | 26.550 | 26.550 | 3,925 |
| 2026-01-13 | 27.050 | 27.050 | 26.150 | 26.220 | 26.220 | 3,115 |
| 2026-01-12 | 26.910 | 27.120 | 26.570 | 26.990 | 26.990 | 4,683 |
| 2026-01-09 | 27.030 | 27.030 | 27.030 | 27.030 | 27.030 | 3,850 |
| 2026-01-08 | 26.090 | 26.760 | 25.900 | 26.440 | 26.440 | 6,319 |
| 2026-01-07 | 25.630 | 26.060 | 25.260 | 26.060 | 26.060 | 4,910 |
| 2026-01-06 | 25.410 | 25.610 | 25.240 | 25.610 | 25.610 | 3,843 |
| 2026-01-05 | 25.400 | 25.470 | 24.860 | 25.150 | 25.150 | 4,940 |
| 2026-01-02 | 24.710 | 24.710 | 24.710 | 24.710 | 24.710 | 5,358 |
| 2025-12-30 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 4,583 |
| 2025-12-29 | 24.070 | 24.340 | 23.850 | 24.110 | 24.110 | 5,564 |
| 2025-12-26 | 23.640 | 23.640 | 23.640 | 23.640 | 23.640 | 4,716 |
| 2025-12-23 | 23.540 | 23.540 | 23.540 | 23.540 | 23.540 | 4,899 |
| 2025-12-22 | 23.250 | 23.250 | 22.660 | 22.930 | 22.930 | 8,984 |
| 2025-12-19 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 9,027 |
| 2025-12-18 | 26.800 | 26.920 | 26.170 | 26.310 | 26.310 | 17,837 |
| 2025-12-17 | 26.930 | 27.190 | 26.260 | 26.560 | 26.560 | 15,003 |
| 2025-12-16 | 27.260 | 27.820 | 26.310 | 26.660 | 26.660 | 19,003 |
| 2025-12-15 | 25.640 | 25.790 | 25.430 | 25.430 | 25.430 | 5,564 |
| 2025-12-12 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 2,449 |
| 2025-12-11 | 25.400 | 25.980 | 25.390 | 25.640 | 25.640 | 2,329 |
| 2025-12-10 | 25.800 | 25.800 | 25.250 | 25.430 | 25.430 | 2,876 |
| 2025-12-09 | 25.600 | 25.730 | 24.880 | 25.680 | 25.680 | 4,347 |
| 2025-12-08 | 25.600 | 25.970 | 25.020 | 25.650 | 25.650 | 2,572 |
| 2025-12-05 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 5,486 |
| 2025-12-04 | 26.670 | 27.000 | 26.400 | 26.500 | 26.500 | 2,794 |
| 2025-12-03 | 26.890 | 27.060 | 26.420 | 26.750 | 26.750 | 3,592 |
| 2025-12-02 | 25.690 | 26.730 | 25.580 | 26.500 | 26.500 | 3,861 |
| 2025-12-01 | 25.560 | 25.940 | 25.150 | 25.690 | 25.690 | 3,850 |
| 2025-11-28 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 4,136 |
| 2025-11-27 | 24.800 | 24.890 | 24.400 | 24.890 | 24.890 | 2,898 |
| 2025-11-26 | 24.010 | 24.800 | 23.980 | 24.510 | 24.510 | 2,721 |
| 2025-11-25 | 24.450 | 24.450 | 24.000 | 24.300 | 24.300 | 1,740 |
| 2025-11-24 | 23.900 | 24.380 | 23.840 | 24.340 | 24.340 | 2,877 |
| 2025-11-21 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 2,998 |
| 2025-11-19 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 1,874 |
| 2025-11-18 | 24.500 | 24.900 | 24.300 | 24.360 | 24.360 | 2,111 |
| 2025-11-17 | 24.700 | 24.830 | 24.530 | 24.650 | 24.650 | 3,041 |
| 2025-11-14 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 2,497 |
| 2025-11-13 | 24.340 | 24.970 | 24.340 | 24.510 | 24.510 | 3,049 |
| 2025-11-12 | 24.870 | 24.980 | 24.330 | 24.330 | 24.330 | 2,653 |
| 2025-11-11 | 24.390 | 25.220 | 24.350 | 25.120 | 25.120 | 3,187 |
| 2025-11-10 | 24.580 | 24.940 | 24.580 | 24.940 | 24.940 | 3,110 |
| 2025-11-07 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 2,401 |
| 2025-11-06 | 25.130 | 25.130 | 24.520 | 24.850 | 24.850 | 2,748 |
| 2025-11-05 | 23.880 | 25.090 | 23.880 | 25.090 | 25.090 | 4,143 |
| 2025-11-04 | 24.650 | 24.650 | 23.880 | 24.190 | 24.190 | 3,706 |
| 2025-11-03 | 23.970 | 24.740 | 23.970 | 24.280 | 24.280 | 5,239 |
| 2025-10-31 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 3,902 |
| 2025-10-30 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 4,380 |
| 2025-10-29 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 4,121 |
| 2025-10-28 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 1,984 |
| 2025-10-27 | 23.390 | 23.390 | 23.390 | 23.390 | 23.390 | 4,307 |
| 2025-10-24 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 2,739 |
| 2025-10-23 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 2,485 |
| 2025-10-22 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 2,876 |
| 2025-10-21 | 22.690 | 22.690 | 22.690 | 22.690 | 22.690 | 3,238 |
| 2025-10-20 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 2,918 |
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.