Skip to main content
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.89
-1.67 (-6.29%)
At close: Dec 5, 2025

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5626.7924.8924.8924.89-6.29%372,100
Dec 4, 202526.4327.0226.4126.5626.560.49%255,500
Dec 3, 202526.7927.0826.4026.4326.43-1.67%312,500
Dec 2, 202525.6926.8825.6126.8826.884.63%457,300
Dec 1, 202525.5725.9025.1525.6925.690.47%336,300
Nov 28, 202524.6025.5724.5125.5725.574.32%755,500
Nov 27, 202524.6824.8024.5124.5124.51-0.57%418,400
Nov 26, 202523.8224.7223.8224.6524.652.71%757,900
Nov 25, 202523.9124.4423.9124.0024.00-0.25%918,400
Nov 24, 202523.9924.3923.8424.0624.060.92%569,900
Nov 21, 202524.4224.5123.8223.8423.84-2.30%346,500
Nov 19, 202524.2924.5824.2924.4024.40-0.57%313,600
Nov 18, 202524.7924.7924.2724.5424.540.16%307,200
Nov 17, 202524.7024.8224.5024.5024.50-0.81%283,300
Nov 14, 202524.5824.9024.4024.7024.700.53%454,300
Nov 13, 202524.5525.0024.4524.5724.570.33%534,800
Nov 12, 202525.0925.0924.4524.4924.49-1.45%680,800
Nov 11, 202524.4225.2324.4224.8524.850.24%356,200
Nov 10, 202524.6324.9624.6024.7924.490.85%295,000
Nov 7, 202524.6324.6524.3124.5824.28-0.36%276,900
Nov 6, 202524.9225.0724.4824.6724.37-0.72%304,800
Nov 5, 202524.0625.1024.0524.8524.553.33%567,200
Nov 4, 202524.3524.4423.8524.0523.76-0.66%284,700
Nov 3, 202524.2524.5624.1624.2123.912.15%768,700
Oct 31, 202523.7823.9323.4723.7023.410.17%780,400
Oct 30, 202523.5624.2423.4223.6623.372.87%1,074,100
Oct 29, 202523.3023.6222.9823.0022.72-1.33%469,500
Oct 28, 202523.4523.4523.0223.3123.02-0.77%219,000
Oct 27, 202523.1523.6823.0223.4923.202.13%191,000
Oct 24, 202522.9723.3822.9323.0022.72-0.43%197,000
Oct 23, 202523.0923.1722.7523.1022.820.43%134,000
Oct 22, 202522.3723.0422.3723.0022.722.36%177,800
Oct 21, 202522.9222.9422.4722.4722.19-1.96%153,700
Oct 20, 202522.0522.9922.0522.9222.643.52%195,200
Oct 17, 202521.5122.2721.5122.1421.871.61%226,500
Oct 16, 202521.6421.9221.5621.7921.52-0.27%285,600
Oct 15, 202521.2821.9821.1221.8521.582.68%368,700
Oct 14, 202521.4021.5021.2521.2821.02-0.56%165,800
Oct 13, 202521.3921.6821.3521.4021.140.05%159,600
Oct 10, 202521.6121.8421.1521.3921.13-1.43%282,400
Oct 9, 202522.0722.0721.6021.7021.43-0.87%192,200
Oct 8, 202522.1422.1421.7121.8921.62-0.45%350,000
Oct 7, 202522.5222.5721.8021.9921.72-2.27%257,600
Oct 6, 202522.8222.8922.3922.5022.22-1.70%196,600
Oct 3, 202523.1223.1222.8122.8922.61-0.52%229,400
Oct 2, 202523.3423.3422.8323.0122.73-0.52%247,400
Oct 1, 202523.9923.9923.1023.1322.85-1.57%137,400
Sep 30, 202523.6823.9323.5023.5023.21-0.76%199,500
Sep 29, 202523.8023.9123.4723.6823.39-0.55%146,900
Sep 26, 202523.3324.0623.2523.8123.522.63%356,300
Sep 25, 202523.2923.6323.0723.2022.92-1.28%330,800
Sep 24, 202523.6023.7423.3223.5023.21-0.38%231,500
Sep 23, 202523.4323.7723.1823.5923.300.68%301,400
Sep 22, 202522.6823.5622.2323.4323.143.49%691,400
Sep 19, 202522.5022.6422.0022.6422.360.62%649,300
Sep 18, 202522.2822.5022.2322.5022.220.99%111,000
Sep 17, 202522.0022.5822.0022.2822.010.50%229,600
Sep 16, 202521.9622.3221.9622.1721.901.09%233,000
Sep 15, 202521.9921.9921.7521.9321.660.73%193,400
Sep 12, 202521.8021.9521.6921.7721.50-0.64%261,100
Sep 11, 202521.5121.9221.5121.9121.641.48%430,400
Sep 10, 202521.6621.9921.5921.5921.33-0.37%212,200
Sep 9, 202521.9221.9221.3921.6721.400.09%546,900
Sep 8, 202521.9322.0021.6021.6521.38-0.92%275,700
Sep 5, 202521.6521.8521.3521.8521.582.20%366,800
Sep 4, 202521.1221.5321.0321.3821.121.33%283,800
Sep 3, 202520.8221.1120.8221.1020.841.34%153,300
Sep 2, 202521.2021.2520.8220.8220.56-2.25%324,500
Sep 1, 202521.2621.4021.1021.3021.040.71%489,700
Aug 29, 202521.2121.4121.0521.1520.89-0.28%847,100
Aug 28, 202520.9621.4020.9621.2120.951.10%393,100
Aug 27, 202520.8721.1120.8420.9820.720.62%242,200
Aug 26, 202521.1721.3520.6920.8520.59-1.65%432,400
Aug 25, 202520.9821.2420.9121.2020.941.00%396,900
Aug 22, 202520.4120.9920.1820.9920.733.40%283,000
Aug 21, 202520.2920.3620.1320.3020.05-0.25%126,200
Aug 20, 202520.4020.5320.3020.3520.10-0.10%130,400
Aug 19, 202520.7520.7520.1720.3720.12-1.78%152,100
Aug 18, 202520.6021.0120.5420.7420.490.63%247,300
Aug 15, 202520.7020.8020.3020.6120.36-0.63%184,700
Aug 14, 202520.5020.9420.4320.7420.490.29%174,400
Aug 13, 202520.8220.9120.5120.6820.43-0.86%276,000
Aug 12, 202520.2920.9620.2920.8620.603.01%335,500
Aug 11, 202520.0120.2919.8520.2520.000.30%233,600
Aug 8, 202520.0620.3920.0620.1919.71-0.05%435,100
Aug 7, 202520.5920.5919.9820.2019.72-1.61%407,200
Aug 6, 202520.4120.7520.3820.5320.041.03%345,600
Aug 5, 202520.8920.8919.7020.3219.84-1.84%606,900
Aug 4, 202520.4721.1920.3620.7020.211.37%219,400
Aug 1, 202521.2321.2320.4220.4219.93-2.90%393,800
Jul 31, 202520.6821.0320.2721.0320.531.35%265,600
Jul 30, 202520.4320.8320.2020.7520.251.02%262,100
Jul 29, 202520.3021.0020.2320.5420.051.38%392,600
Jul 28, 202520.6021.1820.2520.2619.78-1.17%409,400
Jul 25, 202519.8020.5719.8020.5020.013.43%190,300
Jul 24, 202519.6619.8919.5719.8219.350.20%103,100
Jul 23, 202519.8019.8719.5419.7819.31-0.40%153,300
Jul 22, 202519.7219.9619.4919.8619.391.33%133,100
Jul 21, 202519.9219.9919.3419.6019.13-0.96%276,100
Jul 18, 202520.3620.4719.7519.7919.32-2.89%252,800