LOGG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.920	19.920	19.920	19.920	19.920	1,850
2025-04-25	20.220	20.220	20.220	20.220	20.220	2,456
2025-04-24	19.840	19.840	19.840	19.840	19.840	3,507
2025-04-23	19.460	19.460	19.460	19.460	19.460	2,648
2025-04-22	19.500	19.500	19.500	19.500	19.500	2,691
2025-04-17	19.250	19.250	19.250	19.250	19.250	2,120
2025-04-16	19.050	19.050	19.050	19.050	19.050	2,354
2025-04-15	19.040	19.040	19.040	19.040	19.040	1,153
2025-04-14	18.630	18.630	18.630	18.630	18.630	2,582
2025-04-11	18.760	18.760	18.760	18.760	18.760	1,754
2025-04-10	18.230	18.230	18.230	18.230	18.230	2,023
2025-04-09	18.750	18.750	18.750	18.750	18.750	3,029
2025-04-08	18.100	18.100	18.100	18.100	18.100	2,143
2025-04-07	17.780	17.780	17.780	17.780	17.780	3,464
2025-04-04	18.050	18.050	18.050	18.050	18.050	3,067
2025-04-03	18.510	18.510	18.510	18.510	18.510	3,222
2025-04-02	18.280	18.280	18.280	18.280	18.280	2,104
2025-04-01	18.290	18.290	18.290	18.290	18.290	2,488
2025-03-31	18.040	18.040	18.040	18.040	18.040	2,160
2025-03-28	18.190	18.190	18.190	18.190	18.190	2,129
2025-03-27	18.580	18.580	18.580	18.580	18.580	2,191
2025-03-26	18.320	18.320	18.320	18.320	18.320	1,768
2025-03-25	18.080	18.080	18.080	18.080	18.080	2,193
2025-03-24	17.900	17.900	17.900	17.900	17.900	2,835
2025-03-21	18.360	18.360	18.360	18.360	18.360	2,035
2025-03-20	18.200	18.200	18.200	18.200	18.200	2,080
2025-03-19	18.370	18.370	18.370	18.370	18.370	2,097
2025-03-18	18.150	18.150	18.150	18.150	18.150	2,729
2025-03-17	18.360	18.360	18.360	18.360	18.360	2,204
2025-03-14	17.980	17.980	17.980	17.980	17.980	2,100
2025-03-13	17.500	17.880	17.320	17.610	17.610	1,685
2025-03-12	17.590	17.590	17.590	17.590	17.590	1,875
2025-03-11	17.360	17.360	17.360	17.360	17.360	2,247
2025-03-10	17.340	17.340	17.340	17.340	17.340	2,302
2025-03-07	17.480	17.480	17.480	17.480	17.480	3,952
2025-03-06	16.950	17.610	16.920	17.450	17.450	3,422
2025-03-05	18.310	18.310	16.880	17.210	17.210	6,848
2025-02-28	18.190	18.190	18.190	18.190	18.190	2,537
2025-02-27	18.210	18.520	18.130	18.310	18.310	2,906
2025-02-26	18.960	18.980	18.240	18.240	18.240	2,989
2025-02-25	18.890	18.890	18.400	18.740	18.740	2,026
2025-02-24	18.900	19.020	18.510	18.700	18.700	2,543
2025-02-21	18.900	18.900	18.900	18.900	18.900	2,498
2025-02-20	19.290	19.290	18.870	18.880	18.880	2,350
2025-02-19	18.990	19.170	18.660	18.930	18.930	2,245
2025-02-18	19.030	19.340	18.850	19.330	19.330	2,245
2025-02-17	19.400	19.560	18.800	19.040	19.040	2,406
2025-02-14	18.830	18.830	18.830	18.830	18.830	2,555
2025-02-13	18.300	18.580	18.030	18.250	18.250	1,987
2025-02-12	18.790	18.790	18.100	18.100	18.100	3,659
2025-02-11	18.970	19.000	18.650	18.790	18.790	2,477
2025-02-10	19.580	19.580	18.780	18.780	18.780	2,891
2025-02-07	19.120	19.120	19.120	19.120	19.120	4,545
2025-02-06	19.190	20.540	19.190	20.280	20.280	5,808
2025-02-05	19.250	19.700	18.620	18.850	18.850	2,957
2025-02-04	19.190	19.670	18.890	19.150	19.150	2,953
2025-02-03	18.890	19.190	18.520	18.900	18.900	3,836
2025-01-31	18.800	18.800	18.800	18.800	18.800	3,659
2025-01-30	17.570	18.530	17.490	18.180	18.180	2,891
2025-01-29	17.360	17.650	17.340	17.390	17.390	1,529

← NewerPage 7 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.