Log Commercial Properties e Participacoes SA LOGG3
BMFBOVESPA · Brazil · Industrial Services
BRL 24.880.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 24.88 | 0.00% | BRL 24.88 | BRL 25.15 | BRL 24.50 | 370.40K |
| 2026-09-30 | BRL 24.88 | +0.48% | BRL 24.98 | BRL 25.30 | BRL 24.78 | 466.90K |
| 2026-09-29 | BRL 24.76 | +2.06% | BRL 24.25 | BRL 24.83 | BRL 24.11 | 347.70K |
| 2026-09-28 | BRL 24.26 | -1.94% | BRL 24.65 | BRL 24.68 | BRL 24.08 | 329.60K |
| 2026-09-25 | BRL 24.74 | -1.36% | BRL 25.17 | BRL 25.21 | BRL 24.62 | 476.20K |
| 2026-09-24 | BRL 25.08 | -2.45% | BRL 25.71 | BRL 25.74 | BRL 24.94 | 546.00K |
| 2026-09-23 | BRL 25.71 | +0.08% | BRL 25.53 | BRL 26.16 | BRL 25.30 | 535.80K |
| 2026-09-22 | BRL 25.69 | +3.38% | BRL 24.84 | BRL 25.69 | BRL 24.56 | 1.08M |
| 2026-09-21 | BRL 24.85 | +1.35% | BRL 24.52 | BRL 25.25 | BRL 24.50 | 1.02M |
| 2026-09-18 | BRL 24.52 | +2.42% | BRL 24.00 | BRL 24.52 | BRL 23.80 | 556.10K |
| 2026-09-17 | BRL 23.94 | -0.17% | BRL 24.24 | BRL 25.08 | BRL 23.84 | 1.23M |
| 2026-09-16 | BRL 23.98 | +2.48% | BRL 23.48 | BRL 24.27 | BRL 23.40 | 588.90K |
| 2026-09-15 | BRL 23.40 | 0.00% | BRL 23.41 | BRL 23.54 | BRL 23.11 | 410.80K |
| 2026-09-14 | BRL 23.40 | -1.89% | BRL 23.65 | BRL 23.67 | BRL 23.25 | 377.50K |
| 2026-09-11 | BRL 23.85 | -3.17% | BRL 24.39 | BRL 24.78 | BRL 23.85 | 412.10K |
| 2026-09-10 | BRL 24.63 | +3.92% | BRL 23.79 | BRL 24.63 | BRL 23.44 | 448.30K |
| 2026-09-09 | BRL 23.70 | -2.35% | BRL 24.27 | BRL 24.39 | BRL 23.70 | 297.00K |
| 2026-09-08 | BRL 24.27 | -1.78% | BRL 24.92 | BRL 25.26 | BRL 24.24 | 542.50K |
| 2026-09-04 | BRL 24.71 | -1.51% | BRL 25.00 | BRL 25.12 | BRL 24.71 | 371.70K |
| 2026-09-03 | BRL 25.09 | -1.61% | BRL 25.70 | BRL 26.21 | BRL 25.09 | 480.00K |
| 2026-09-02 | BRL 25.50 | +4.68% | BRL 24.45 | BRL 25.70 | BRL 24.27 | 521.20K |
| 2026-09-01 | BRL 24.36 | -0.98% | BRL 24.53 | BRL 24.88 | BRL 24.36 | 431.70K |
| 2026-08-31 | BRL 24.60 | +2.12% | BRL 24.12 | BRL 24.70 | BRL 24.12 | 504.60K |
| 2026-08-28 | BRL 24.09 | +0.29% | BRL 24.16 | BRL 24.71 | BRL 23.90 | 268.70K |
| 2026-08-27 | BRL 24.02 | +0.42% | BRL 23.69 | BRL 24.30 | BRL 23.69 | 192.70K |
| 2026-08-26 | BRL 23.92 | +0.08% | BRL 23.91 | BRL 24.29 | BRL 23.84 | 724.60K |
| 2026-08-25 | BRL 23.90 | +1.70% | BRL 23.51 | BRL 24.06 | BRL 23.37 | 386.30K |
| 2026-08-24 | BRL 23.50 | +0.69% | BRL 23.04 | BRL 23.69 | BRL 23.04 | 193.30K |
| 2026-08-21 | BRL 23.34 | +2.82% | BRL 22.73 | BRL 23.44 | BRL 22.73 | 380.50K |
| 2026-08-20 | BRL 22.70 | -0.70% | BRL 22.79 | BRL 22.92 | BRL 22.52 | 355.90K |
| 2026-08-19 | BRL 22.86 | -0.35% | BRL 23.89 | BRL 23.89 | BRL 22.76 | 591.20K |
| 2026-08-18 | BRL 22.94 | -3.90% | BRL 23.87 | BRL 23.94 | BRL 22.68 | 759.50K |
| 2026-08-17 | BRL 23.87 | +1.62% | BRL 23.49 | BRL 23.95 | BRL 23.35 | 403.40K |
| 2026-08-14 | BRL 23.49 | -2.37% | BRL 24.07 | BRL 24.19 | BRL 23.07 | 458.50K |
| 2026-08-13 | BRL 24.06 | +1.82% | BRL 23.63 | BRL 24.48 | BRL 23.48 | 493.50K |
| 2026-08-12 | BRL 23.63 | +0.60% | BRL 23.53 | BRL 23.89 | BRL 22.98 | 408.10K |
| 2026-08-11 | BRL 23.49 | -4.51% | BRL 24.60 | BRL 24.67 | BRL 23.20 | 563.70K |
| 2026-08-10 | BRL 24.60 | -2.57% | BRL 25.30 | BRL 25.30 | BRL 24.27 | 740.40K |
| 2026-08-07 | BRL 25.25 | -0.16% | BRL 25.00 | BRL 25.51 | BRL 24.14 | 1.24M |
| 2026-08-06 | BRL 25.29 | -1.98% | BRL 25.80 | BRL 25.80 | BRL 25.22 | 271.30K |
| 2026-08-05 | BRL 25.80 | -0.23% | BRL 26.20 | BRL 26.54 | BRL 25.73 | 264.80K |
| 2026-08-04 | BRL 25.86 | +0.66% | BRL 25.78 | BRL 26.20 | BRL 25.59 | 229.20K |
| 2026-08-03 | BRL 25.69 | +1.02% | BRL 25.55 | BRL 25.81 | BRL 25.46 | 958.60K |
| 2026-07-31 | BRL 25.43 | -0.74% | BRL 25.62 | BRL 25.81 | BRL 25.00 | 180.30K |
| 2026-07-30 | BRL 25.62 | +2.23% | BRL 25.08 | BRL 25.62 | BRL 24.94 | 186.70K |
| 2026-07-29 | BRL 25.06 | -3.80% | BRL 26.05 | BRL 26.05 | BRL 25.01 | 275.10K |
| 2026-07-28 | BRL 26.05 | -0.04% | BRL 26.48 | BRL 26.71 | BRL 25.88 | 151.70K |
| 2026-07-27 | BRL 26.06 | +0.89% | BRL 26.11 | BRL 26.18 | BRL 25.74 | 203.00K |
| 2026-07-24 | BRL 25.83 | -1.37% | BRL 26.19 | BRL 26.37 | BRL 25.82 | 220.40K |
| 2026-07-23 | BRL 26.19 | -0.72% | BRL 26.35 | BRL 26.61 | BRL 26.14 | 227.60K |
| 2026-07-22 | BRL 26.38 | +1.89% | BRL 26.16 | BRL 26.58 | BRL 25.86 | 316.00K |
| 2026-07-21 | BRL 25.89 | -1.52% | BRL 26.29 | BRL 26.30 | BRL 25.66 | 400.70K |
| 2026-07-20 | BRL 26.29 | -0.23% | BRL 26.35 | BRL 26.83 | BRL 26.17 | 309.40K |
| 2026-07-17 | BRL 26.35 | -0.75% | BRL 26.46 | BRL 26.46 | BRL 26.17 | 335.20K |
| 2026-07-16 | BRL 26.55 | +1.65% | BRL 26.12 | BRL 26.63 | BRL 25.87 | 872.70K |
| 2026-07-15 | BRL 26.12 | +0.46% | BRL 25.91 | BRL 26.20 | BRL 25.84 | 285.90K |
| 2026-07-14 | BRL 26.00 | -0.42% | BRL 26.11 | BRL 26.24 | BRL 25.88 | 304.30K |
| 2026-07-13 | BRL 26.11 | -3.01% | BRL 26.90 | BRL 26.90 | BRL 25.95 | 379.20K |
| 2026-07-10 | BRL 26.92 | -0.37% | BRL 27.29 | BRL 27.55 | BRL 26.59 | 362.90K |
| 2026-07-09 | BRL 27.02 | +1.77% | BRL 26.53 | BRL 27.11 | BRL 26.53 | 299.90K |
| 2026-07-08 | BRL 26.55 | -1.52% | BRL 26.96 | BRL 26.96 | BRL 26.20 | 540.80K |
| 2026-07-07 | BRL 26.96 | -1.21% | BRL 27.27 | BRL 27.36 | BRL 26.85 | 347.70K |
| 2026-07-06 | BRL 27.29 | -3.57% | BRL 28.20 | BRL 28.20 | BRL 27.18 | 254.30K |
| 2026-07-03 | BRL 28.30 | +0.46% | BRL 28.20 | BRL 28.70 | BRL 28.10 | 301.50K |
| 2026-07-02 | BRL 28.17 | +0.61% | BRL 28.26 | BRL 28.45 | BRL 27.89 | 466.40K |
| 2026-07-01 | BRL 28.00 | +0.90% | BRL 27.70 | BRL 28.33 | BRL 27.25 | 550.30K |
| 2026-06-30 | BRL 27.75 | +0.98% | BRL 27.25 | BRL 27.83 | BRL 27.09 | 630.90K |
| 2026-06-29 | BRL 27.48 | -1.22% | BRL 27.92 | BRL 27.92 | BRL 27.33 | 180.60K |
| 2026-06-26 | BRL 27.82 | +0.91% | BRL 27.60 | BRL 27.98 | BRL 27.42 | 351.90K |
| 2026-06-25 | BRL 27.57 | +0.99% | BRL 27.44 | BRL 27.92 | BRL 27.15 | 546.20K |
| 2026-06-24 | BRL 27.30 | +0.29% | BRL 27.07 | BRL 27.39 | BRL 26.96 | 382.80K |
| 2026-06-23 | BRL 27.22 | -0.80% | BRL 27.39 | BRL 27.62 | BRL 27.08 | 312.90K |
| 2026-06-22 | BRL 27.44 | +2.69% | BRL 26.76 | BRL 27.44 | BRL 26.76 | 481.20K |
| 2026-06-19 | BRL 26.72 | -0.30% | BRL 27.03 | BRL 27.14 | BRL 26.68 | 671.80K |
| 2026-06-18 | BRL 26.80 | +0.15% | BRL 26.80 | BRL 27.59 | BRL 26.80 | 507.90K |
| 2026-06-17 | BRL 26.76 | -1.00% | BRL 27.22 | BRL 27.42 | BRL 26.70 | 934.80K |
| 2026-06-16 | BRL 27.03 | +0.48% | BRL 27.00 | BRL 27.30 | BRL 26.47 | 1.03M |
| 2026-06-15 | BRL 26.90 | -1.03% | BRL 27.26 | BRL 28.04 | BRL 26.90 | 579.50K |
| 2026-06-12 | BRL 27.18 | -8.48% | BRL 26.49 | BRL 27.77 | BRL 26.10 | 1.80M |
| 2026-06-11 | BRL 29.70 | +2.80% | BRL 29.09 | BRL 30.00 | BRL 28.93 | 1.46M |
| 2026-06-10 | BRL 28.89 | -2.40% | BRL 29.79 | BRL 29.97 | BRL 28.83 | 1.58M |
| 2026-06-09 | BRL 29.60 | -3.27% | BRL 30.89 | BRL 30.99 | BRL 29.57 | 3.54M |
| 2026-06-08 | BRL 30.60 | -0.65% | BRL 30.94 | BRL 31.69 | BRL 30.39 | 2.13M |
| 2026-06-05 | BRL 30.80 | +3.36% | BRL 29.94 | BRL 30.95 | BRL 29.65 | 1.07M |
| 2026-06-03 | BRL 29.80 | -1.65% | BRL 30.28 | BRL 30.91 | BRL 29.53 | 1.62M |
| 2026-06-02 | BRL 30.30 | +5.91% | BRL 29.20 | BRL 30.70 | BRL 29.20 | 1.64M |
| 2026-06-01 | BRL 28.61 | +5.18% | BRL 27.23 | BRL 28.61 | BRL 27.19 | 699.50K |
| 2026-05-29 | BRL 27.20 | +0.89% | BRL 26.96 | BRL 27.24 | BRL 26.51 | 495.90K |
| 2026-05-28 | BRL 26.96 | -0.33% | BRL 27.11 | BRL 27.38 | BRL 26.67 | 514.20K |
| 2026-05-27 | BRL 27.05 | +0.48% | BRL 26.87 | BRL 27.84 | BRL 26.66 | 593.60K |