LOGG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.450	20.450	20.450	20.450	20.450	1,384
2025-07-24	19.910	19.910	19.910	19.910	19.910	2,039
2025-07-23	19.720	19.720	19.720	19.720	19.720	1,683
2025-07-22	19.620	19.620	19.620	19.620	19.620	1,575
2025-07-21	19.860	19.860	19.860	19.860	19.860	4,272
2025-07-18	19.930	19.930	19.930	19.930	19.930	3,075
2025-07-17	20.580	20.580	20.580	20.580	20.580	1,418
2025-07-16	20.470	20.470	20.470	20.470	20.470	1,787
2025-07-15	20.150	20.150	20.150	20.150	20.150	1,448
2025-07-14	20.140	20.140	20.140	20.140	20.140	1,820
2025-07-11	20.310	20.310	20.310	20.310	20.310	1,614
2025-07-10	20.410	20.410	20.410	20.410	20.410	2,468
2025-07-09	20.750	20.750	20.750	20.750	20.750	1,204
2025-07-08	20.810	20.810	20.810	20.810	20.810	2,179
2025-07-07	20.500	20.500	20.500	20.500	20.500	2,555
2025-07-04	20.890	20.890	20.890	20.890	20.890	1,700
2025-07-03	20.710	20.710	20.710	20.710	20.710	1,877
2025-07-02	20.420	20.420	20.420	20.420	20.420	3,357
2025-07-01	20.750	20.750	20.750	20.750	20.750	2,557
2025-06-30	20.700	20.700	20.700	20.700	20.700	2,436
2025-06-27	20.520	20.520	20.520	20.520	20.520	1,434
2025-06-26	20.870	20.870	20.870	20.870	20.870	1,221
2025-06-25	20.360	20.360	20.360	20.360	20.360	2,054
2025-06-24	21.150	21.150	21.150	21.150	21.150	1,212
2025-06-23	20.550	20.550	20.550	20.550	20.550	2,453
2025-06-20	20.660	20.660	20.660	20.660	20.660	1,410
2025-06-18	21.060	21.060	21.060	21.060	21.060	1,941
2025-06-17	20.950	20.950	20.950	20.950	20.950	1,995
2025-06-16	20.850	20.850	20.850	20.850	20.850	1,789
2025-06-13	20.850	20.850	20.850	20.850	20.850	1,886
2025-06-12	21.000	21.000	21.000	21.000	21.000	2,951
2025-06-11	21.300	21.300	21.300	21.300	21.300	1,455
2025-06-10	21.470	21.470	21.470	21.470	21.470	1,399
2025-06-09	21.400	21.400	21.400	21.400	21.400	2,752
2025-06-06	21.610	21.610	21.610	21.610	21.610	1,384
2025-06-05	21.280	21.280	21.280	21.280	21.280	1,910
2025-06-04	21.550	21.550	21.550	21.550	21.550	2,127
2025-06-03	21.300	21.300	21.300	21.300	21.300	2,890
2025-06-02	21.220	21.220	21.220	21.220	21.220	4,807
2025-05-30	21.200	21.200	21.200	21.200	21.200	2,306
2025-05-29	21.790	21.790	21.790	21.790	21.790	1,234
2025-05-28	21.750	21.750	21.750	21.750	21.750	2,537
2025-05-27	21.990	21.990	21.990	21.990	21.990	1,795
2025-05-26	21.090	21.090	21.090	21.090	21.090	1,703
2025-05-23	21.600	21.600	21.600	21.600	21.600	1,891
2025-05-22	21.200	21.200	21.200	21.200	21.200	1,803
2025-05-21	21.240	21.240	21.240	21.240	21.240	2,851
2025-05-20	21.830	21.830	21.830	21.830	21.830	2,299
2025-05-19	21.410	21.410	21.410	21.410	21.410	3,414
2025-05-16	21.310	21.310	21.310	21.310	21.310	2,662
2025-05-15	21.080	21.080	21.080	21.080	21.080	3,018
2025-05-14	20.550	20.550	20.550	20.550	20.550	2,333
2025-05-13	20.690	20.690	20.690	20.690	20.690	1,639
2025-05-12	20.340	20.340	20.340	20.340	20.340	2,754
2025-05-09	20.510	20.510	20.510	20.510	20.510	0
2025-05-06	21.260	21.280	20.660	20.950	20.950	2,761
2025-05-05	21.250	21.250	21.250	21.250	21.250	4,739
2025-05-02	21.250	21.250	21.250	21.250	21.250	4,805
2025-04-30	20.900	20.900	20.900	20.900	20.900	4,755
2025-04-29	20.610	20.610	20.610	20.610	20.610	2,675

← NewerPage 6 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.