Skip to main content
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.03
-0.25 (-0.92%)
Mar 6, 2026, 5:35 PM GMT-3

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.9928.4027.2827.2827.28-2.40%578,000
Mar 4, 202627.8628.6927.8527.9527.951.05%494,800
Mar 3, 202628.0228.0227.1027.6627.66-1.25%700,400
Mar 2, 202627.5528.5727.5528.0128.01-1.20%828,400
Feb 27, 202628.3528.6127.8228.3528.35-0.70%742,900
Feb 26, 202628.5329.2328.3528.5528.550.49%540,900
Feb 25, 202628.2428.6327.9428.4128.411.46%601,700
Feb 24, 202627.3328.1827.3328.0028.002.45%417,200
Feb 23, 202627.5327.5727.0627.3327.33-0.65%196,100
Feb 20, 202627.0327.5626.6827.5127.511.14%303,800
Feb 19, 202627.0627.3726.7627.2027.20-0.37%335,300
Feb 18, 202628.1728.2427.0227.3027.30-3.09%372,000
Feb 13, 202626.6228.1726.5328.1728.176.95%614,600
Feb 12, 202628.2828.6526.0426.3426.34-6.03%1,275,400
Feb 11, 202628.2528.7028.0328.0328.03-0.78%327,800
Feb 10, 202627.9528.4527.9228.2528.251.04%314,000
Feb 9, 202627.7728.1927.6227.9627.961.34%170,800
Feb 6, 202627.8327.8327.1527.5927.59-0.90%186,800
Feb 5, 202628.0028.2427.8127.8427.840.32%207,600
Feb 4, 202628.4228.6527.3627.7527.75-2.36%349,400
Feb 3, 202628.4928.8728.3128.4228.42-0.21%314,200
Feb 2, 202627.8228.5027.7028.4828.482.37%426,300
Jan 30, 202626.9727.8226.8627.8227.823.15%411,900
Jan 29, 202627.0127.7326.8526.9726.970.04%648,700
Jan 28, 202627.0127.5026.6326.9626.96-1.17%622,300
Jan 27, 202627.0027.6827.0027.2827.281.41%707,200
Jan 26, 202627.2527.3726.7026.9026.90-1.18%396,400
Jan 23, 202626.3427.2326.3327.2227.223.38%445,900
Jan 22, 202626.4426.9626.2126.3326.330.46%358,000
Jan 21, 202625.9726.4525.9326.2126.211.87%274,600
Jan 20, 202626.0526.1525.5425.7325.73-1.15%243,900
Jan 19, 202626.6026.6026.0326.0326.03-2.14%162,800
Jan 16, 202626.5926.7126.4126.6026.60-0.30%245,800
Jan 15, 202626.7026.9026.5326.6826.68-0.04%339,100
Jan 14, 202626.6426.8426.3826.6926.690.79%316,200
Jan 13, 202626.7926.7926.1526.4826.48-1.41%271,900
Jan 12, 202626.9927.1326.5526.8626.86-0.33%288,000
Jan 9, 202626.4326.9526.4326.9526.950.94%317,100
Jan 8, 202625.9926.7225.9926.7026.702.53%365,700
Jan 7, 202625.6326.0425.2526.0426.041.60%318,400
Jan 6, 202625.4925.6325.2325.6325.632.27%260,800
Jan 5, 202625.3425.4624.8425.0625.06-1.14%260,400
Jan 2, 202624.4525.3524.2725.3525.354.75%699,900
Dec 30, 202524.3624.4623.9024.2024.20-0.04%258,400
Dec 29, 202523.9624.3523.8624.2124.211.17%313,300
Dec 26, 202523.5323.9323.2723.9323.931.70%315,000
Dec 23, 202522.8023.7722.8023.5323.533.25%629,200
Dec 22, 202523.0023.1922.3622.7922.79-0.96%430,500
Dec 19, 202522.3623.2822.0623.0123.01-11.74%995,900
Dec 18, 202526.6326.8826.0726.0722.89-1.62%1,518,100
Dec 17, 202526.9826.9826.2226.5023.270.38%809,800
Dec 16, 202527.2927.4926.3226.4023.183.53%923,100
Dec 15, 202526.1226.1225.4525.5022.39-0.04%197,900
Dec 12, 202525.6926.1125.3525.5122.40-0.43%230,100
Dec 11, 202525.4326.0025.4225.6222.500.75%157,900
Dec 10, 202525.6925.7325.1725.4322.33-182,700
Dec 9, 202525.2525.7124.8825.4322.33-0.66%215,600
Dec 8, 202525.4825.8025.0125.6022.482.85%310,600
Dec 5, 202526.5626.7924.8924.8921.86-6.29%372,100
Dec 4, 202526.4327.0226.4126.5623.320.49%255,500
Dec 3, 202526.7927.0826.4026.4323.21-1.67%312,500
Dec 2, 202525.6926.8825.6126.8823.604.63%457,300
Dec 1, 202525.5725.9025.1525.6922.560.47%336,300
Nov 28, 202524.6025.5724.5125.5722.454.32%755,500
Nov 27, 202524.6824.8024.5124.5121.52-0.57%418,400
Nov 26, 202523.8224.7223.8224.6521.652.71%757,900
Nov 25, 202523.9124.4423.9124.0021.08-0.25%918,400
Nov 24, 202523.9924.3923.8424.0621.130.92%569,900
Nov 21, 202524.4224.5123.8223.8420.94-2.30%346,500
Nov 19, 202524.2924.5824.2924.4021.43-0.57%313,600
Nov 18, 202524.7924.7924.2724.5421.550.16%307,200
Nov 17, 202524.7024.8224.5024.5021.51-0.81%283,300
Nov 14, 202524.5824.9024.4024.7021.690.53%454,300
Nov 13, 202524.5525.0024.4524.5721.580.33%534,800
Nov 12, 202525.0925.0924.4524.4921.51-1.45%680,800
Nov 11, 202524.4225.2324.4224.8521.820.24%356,200
Nov 10, 202524.6324.9624.6024.7921.500.85%295,000
Nov 7, 202524.6324.6524.3124.5821.32-0.36%276,900
Nov 6, 202524.9225.0724.4824.6721.40-0.72%304,800
Nov 5, 202524.0625.1024.0524.8521.553.33%567,200
Nov 4, 202524.3524.4423.8524.0520.86-0.66%284,700
Nov 3, 202524.2524.5624.1624.2121.002.15%768,700
Oct 31, 202523.7823.9323.4723.7020.560.17%780,400
Oct 30, 202523.5624.2423.4223.6620.522.87%1,074,100
Oct 29, 202523.3023.6222.9823.0019.95-1.33%469,500
Oct 28, 202523.4523.4523.0223.3120.22-0.77%219,000
Oct 27, 202523.1523.6823.0223.4920.382.13%191,000
Oct 24, 202522.9723.3822.9323.0019.95-0.43%197,000
Oct 23, 202523.0923.1722.7523.1020.040.43%134,000
Oct 22, 202522.3723.0422.3723.0019.952.36%177,800
Oct 21, 202522.9222.9422.4722.4719.49-1.96%153,700
Oct 20, 202522.0522.9922.0522.9219.883.52%195,200
Oct 17, 202521.5122.2721.5122.1419.201.61%226,500
Oct 16, 202521.6421.9221.5621.7918.90-0.27%285,600
Oct 15, 202521.2821.9821.1221.8518.952.68%368,700
Oct 14, 202521.4021.5021.2521.2818.46-0.56%165,800
Oct 13, 202521.3921.6821.3521.4018.560.05%159,600
Oct 10, 202521.6121.8421.1521.3918.55-1.43%282,400
Oct 9, 202522.0722.0721.6021.7018.82-0.87%192,200
Oct 8, 202522.1422.1421.7121.8918.99-0.45%350,000