LOGG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	22.080	22.080	22.080	22.080	22.080	2,586
2025-10-16	21.850	21.940	21.560	21.690	21.690	2,127
2025-10-15	21.290	22.030	21.130	21.730	21.730	2,595
2025-10-14	21.400	21.500	21.260	21.400	21.400	2,298
2025-10-13	21.760	21.840	21.330	21.330	21.330	2,755
2025-10-10	21.300	21.300	21.300	21.300	21.300	2,893
2025-10-09	21.860	22.060	21.620	21.780	21.780	3,247
2025-10-08	21.800	22.170	21.700	22.030	22.030	2,516
2025-10-07	22.500	22.500	21.800	22.010	22.010	4,135
2025-10-06	23.180	23.180	22.400	22.420	22.420	3,223
2025-10-03	23.020	23.020	23.020	23.020	23.020	2,620
2025-10-02	22.990	22.990	22.990	22.990	22.990	2,560
2025-10-01	23.360	23.360	23.360	23.360	23.360	2,593
2025-09-30	23.560	23.560	23.560	23.560	23.560	2,372
2025-09-29	23.760	23.760	23.760	23.760	23.760	3,537
2025-09-26	23.920	23.920	23.920	23.920	23.920	3,790
2025-09-25	23.700	23.700	23.700	23.700	23.700	3,361
2025-09-24	23.450	23.450	23.450	23.450	23.450	3,227
2025-09-23	23.270	23.800	23.160	23.790	23.790	3,764
2025-09-22	23.180	23.180	23.180	23.180	23.180	3,761
2025-09-19	22.270	22.270	22.270	22.270	22.270	3,886
2025-09-18	22.300	22.300	22.300	22.300	22.300	1,949
2025-09-17	22.580	22.580	22.580	22.580	22.580	3,159
2025-09-16	22.160	22.160	22.160	22.160	22.160	2,642
2025-09-15	21.800	22.130	21.780	22.000	22.000	2,015
2025-09-12	21.770	21.770	21.770	21.770	21.770	2,390
2025-09-11	22.000	22.000	22.000	22.000	22.000	2,401
2025-09-10	21.730	21.730	21.730	21.730	21.730	2,467
2025-09-09	21.540	21.540	21.540	21.540	21.540	3,688
2025-09-08	21.880	21.880	21.880	21.880	21.880	3,591
2025-09-05	21.880	21.880	21.880	21.880	21.880	3,446
2025-09-04	21.420	21.420	21.420	21.420	21.420	2,795
2025-09-03	21.140	21.140	21.140	21.140	21.140	1,936
2025-09-02	21.300	21.450	20.660	20.680	20.680	3,458
2025-09-01	21.390	21.390	21.390	21.390	21.390	3,356
2025-08-29	20.820	20.820	20.820	20.820	20.820	4,596
2025-08-28	21.280	21.390	21.120	21.230	21.230	2,920
2025-08-27	20.900	20.900	20.900	20.900	20.900	2,108
2025-08-26	21.200	21.350	20.710	20.980	20.980	3,072
2025-08-25	20.990	21.260	20.930	21.020	21.020	2,378
2025-08-22	20.910	20.910	20.910	20.910	20.910	1,970
2025-08-21	20.180	20.180	20.180	20.180	20.180	2,262
2025-08-20	20.270	20.270	20.270	20.270	20.270	1,758
2025-08-19	20.090	20.090	20.090	20.090	20.090	2,185
2025-08-18	20.890	20.890	20.890	20.890	20.890	1,981
2025-08-15	20.520	20.890	20.360	20.360	20.360	2,492
2025-08-14	20.650	20.650	20.650	20.650	20.650	1,921
2025-08-13	20.650	20.650	20.650	20.650	20.650	3,011
2025-08-12	20.760	20.760	20.760	20.760	20.760	2,682
2025-08-11	20.330	20.330	20.330	20.330	20.330	2,955
2025-08-08	20.150	20.150	20.150	20.150	20.150	3,001
2025-08-07	20.100	20.100	20.100	20.100	20.100	4,081
2025-08-06	20.690	20.690	20.690	20.690	20.690	3,324
2025-08-05	20.220	20.220	20.220	20.220	20.220	7,560
2025-08-04	20.570	20.570	20.570	20.570	20.570	3,422
2025-08-01	20.660	20.660	20.660	20.660	20.660	3,301
2025-07-31	20.800	20.800	20.800	20.800	20.800	3,704
2025-07-30	20.690	20.690	20.690	20.690	20.690	3,717
2025-07-29	20.400	20.400	20.400	20.400	20.400	3,651
2025-07-28	20.320	20.320	20.320	20.320	20.320	6,757

← NewerPage 5 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.