Skip to main content
LOG Commercial Properties e Participações S.A. (BVMF:LOGG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.33
-0.19 (-0.72%)
Apr 29, 2026, 10:30 AM GMT-3

BVMF:LOGG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.5825.8026.5226.520.80%210,900
Apr 27, 202626.8626.8626.2126.3126.31-1.13%269,500
Apr 24, 202626.3826.6126.0926.6126.610.87%184,100
Apr 23, 202627.0327.0326.3026.3826.38-2.40%228,300
Apr 22, 202627.3427.7126.8627.0327.03-1.82%229,600
Apr 20, 202627.9927.9927.4127.5327.53-0.94%159,200
Apr 17, 202627.7728.1727.5827.7927.790.65%381,800
Apr 16, 202628.2028.2227.4627.6127.61-2.09%230,600
Apr 15, 202628.6528.6528.0628.2028.20-1.67%208,400
Apr 14, 202628.5328.9328.4528.6828.680.53%270,600
Apr 13, 202628.5028.7728.2228.5328.53-0.07%271,500
Apr 10, 202628.7528.8628.1328.5528.551.21%625,400
Apr 9, 202627.9428.3027.7528.2128.211.18%442,000
Apr 8, 202627.9928.4327.7827.8827.882.54%689,700
Apr 7, 202627.5528.1326.7727.1927.19-2.09%420,200
Apr 6, 202627.9028.2327.5427.7727.77-0.82%185,900
Apr 2, 202628.0828.3027.1728.0028.00-0.57%166,600
Apr 1, 202627.6328.4827.6228.1628.161.92%513,000
Mar 31, 202626.9227.9626.9227.6327.633.10%359,000
Mar 30, 202626.6727.0026.5326.8026.800.60%204,800
Mar 27, 202627.0927.1026.4826.6426.64-2.06%263,400
Mar 26, 202628.0528.0527.1427.2027.20-3.44%287,700
Mar 25, 202627.1628.4327.1628.1728.173.76%201,400
Mar 24, 202627.0227.3326.7727.1527.15-1.27%190,300
Mar 23, 202626.5527.7126.3727.5027.504.92%319,700
Mar 20, 202626.8526.8525.9226.2126.21-1.80%336,000
Mar 19, 202626.8126.8125.9326.6926.690.07%277,900
Mar 18, 202626.8127.1526.6626.6726.67-0.67%217,000
Mar 17, 202626.6827.3226.6726.8526.850.67%264,900
Mar 16, 202626.3827.0526.3826.6726.671.33%218,400
Mar 13, 202626.7127.3426.1426.3226.32-1.42%509,600
Mar 12, 202627.4927.4926.6126.7026.70-3.58%428,800
Mar 11, 202627.5628.1327.2527.6927.690.47%387,700
Mar 10, 202627.7728.3027.5627.5627.560.99%766,700
Mar 9, 202627.0027.7426.6927.2927.290.37%885,100
Mar 6, 202627.1527.5126.8227.1927.19-0.33%679,200
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