LOGG3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	17.840	17.930	17.380	17.430	17.430	2,585
2025-01-27	16.780	17.880	16.630	17.810	17.810	6,113
2025-01-24	16.740	16.740	16.740	16.740	16.740	9,360
2025-01-23	18.480	18.480	17.840	17.880	17.880	4,124
2025-01-22	18.620	18.620	18.030	18.440	18.440	3,300
2025-01-21	18.950	18.950	18.250	18.250	18.250	1,884
2025-01-20	18.970	18.970	18.490	18.950	18.950	1,729
2025-01-17	18.780	18.780	18.780	18.780	18.780	1,432
2025-01-16	18.800	18.910	18.630	18.670	18.670	1,341
2025-01-15	18.300	19.010	18.300	18.780	18.780	2,474
2025-01-14	18.050	18.450	18.040	18.430	18.430	2,849
2025-01-13	18.200	18.200	17.960	18.100	18.100	2,352
2025-01-10	18.000	18.000	18.000	18.000	18.000	2,847
2025-01-09	18.890	19.070	18.500	18.500	18.500	1,476
2025-01-08	19.020	19.080	18.540	18.770	18.770	3,046
2025-01-07	18.790	19.060	18.640	19.060	19.060	3,489
2025-01-06	18.240	18.650	17.870	18.650	18.650	3,202
2025-01-03	17.900	17.900	17.900	17.900	17.900	1,851
2025-01-02	17.700	18.420	17.700	18.300	18.300	2,958
2024-12-30	17.970	17.970	17.970	17.970	17.970	2,675
2024-12-27	18.530	18.530	18.530	18.530	18.530	1,699
2024-12-26	18.100	18.440	17.710	18.330	18.330	3,341
2024-12-23	17.920	17.920	17.920	17.920	17.920	3,586
2024-12-20	17.980	17.980	17.980	17.980	17.980	2,388
2024-12-19	18.180	18.410	17.630	18.120	18.120	2,825
2024-12-18	18.690	18.690	17.910	18.000	18.000	7,492
2024-12-17	18.940	18.940	18.300	18.500	18.500	3,509
2024-12-16	19.150	19.150	18.600	18.740	18.740	4,261
2024-12-13	19.020	19.020	19.020	19.020	19.020	4,623
2024-12-12	18.910	18.910	18.910	18.910	18.910	3,919
2024-12-11	19.940	19.940	19.940	19.940	19.940	13,904
2024-12-10	21.990	21.990	21.990	21.990	21.990	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.