TipRanks
Go Ultimate55% OFF

Log Commercial Properties e Participacoes SA (LOGG3) Historical Prices

BR:LOGG3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 202620.4720.8320.2620.7520.75+3.08%506,9000.73
Nov 03, 202619.9920.4819.8520.1320.13-0.49%558,3000.81
Nov 02, 202620.2320.7019.1620.2320.23+0.00%00.00
Oct 30, 202619.7820.7019.1620.2320.23+2.02%1,232,3001.82
Oct 29, 202621.5321.5719.7219.8319.83-7.90%1,258,8001.87
Oct 28, 202622.7022.7221.2221.5321.53-4.31%1,368,6002.09
Oct 27, 202623.0023.2822.2422.5022.50-26.71%1,512,5002.39
Oct 26, 202623.9523.9820.6522.1222.12-27.95%2,539,2004.25
Oct 23, 202629.6230.8429.6230.7030.70+3.16%1,050,1001.80
Oct 22, 202630.3230.3229.5329.7629.76-2.14%655,2001.14
Oct 21, 202630.7131.2530.2430.4130.41-0.30%705,9001.24
Oct 20, 202629.9630.5629.5030.5030.50+3.39%1,106,2002.00
Oct 19, 202629.0029.7928.6729.5029.50+3.29%1,325,6002.46
Oct 16, 202629.1629.3528.3128.5628.56-1.24%374,2000.69
Oct 15, 202629.2229.5228.3328.9228.92-1.83%423,4000.79
Oct 14, 202629.8929.8928.7229.4629.46-2.16%1,009,1001.92
Oct 13, 202631.0131.0629.7230.1130.11-3.89%938,1001.79
Oct 12, 202631.3331.5329.9431.3331.33+0.00%00.00
Oct 09, 202629.9431.5329.9431.3331.33+4.82%1,135,7002.20
Oct 08, 202628.9730.4128.5429.8929.89+3.93%1,968,5004.01
Oct 07, 202627.9028.8527.7828.7628.76+3.01%781,7001.61
Oct 06, 202627.1128.4327.1127.9227.92+2.72%1,051,3002.22
Oct 05, 202628.1528.3527.1827.1827.18+6.21%1,396,6003.04
Oct 02, 202625.5926.0524.7325.5925.59+2.85%883,9001.96
Oct 01, 202624.8825.1524.5024.8824.88+0.00%370,4000.83
Sep 30, 202624.9825.3024.7824.8824.88+0.48%466,9001.05
Sep 29, 202624.2524.8324.1124.7624.76+2.06%347,7000.78
Sep 28, 202624.6524.6824.0824.2624.26-1.94%329,3000.73
Sep 25, 202625.1725.2124.6224.7424.74-1.36%476,2001.05
Sep 24, 202625.7125.7424.9425.0825.08-2.45%545,7001.22
Sep 23, 202625.5326.1625.3025.7125.71+0.08%535,1001.20
Sep 22, 202624.8425.6924.5625.6925.69+3.38%1,077,9002.47
Sep 21, 202624.5225.2524.5024.8524.85+1.35%1,023,6002.40
Sep 18, 202624.0024.5223.8024.5224.52+2.42%552,1001.31
Sep 17, 202624.2425.0823.8423.9423.94-0.17%1,230,3003.00
Sep 16, 202623.4824.2723.4023.9823.98+2.48%588,8001.43
Sep 15, 202623.4123.5423.1123.4023.40+0.00%410,8000.99
Sep 14, 202623.6523.6723.2523.4023.40-1.89%377,4000.89
Sep 11, 202623.8524.7823.8523.8523.85-3.17%412,1000.95
Sep 10, 202623.7924.6323.4424.6324.63+3.92%447,5001.03
Sep 09, 202624.2724.3923.7023.7023.70-2.35%287,5000.63
Sep 08, 202624.2725.2624.2424.2724.27-1.78%542,2001.15
Sep 07, 202624.7125.1224.7124.7124.71+0.00%00.00
Sep 04, 202625.0025.1224.7124.7124.71-1.51%371,3000.68
Sep 03, 202625.7026.2125.0925.0925.09-1.61%480,0000.84
Sep 02, 202625.5025.7024.2725.5025.50+4.68%521,2000.89
Sep 01, 202624.5324.8824.3624.3624.36-0.98%431,4000.75
Aug 31, 202624.1224.7024.1224.6024.60+2.12%504,2000.85
Aug 28, 202624.1624.7123.9024.0924.09+0.29%268,6000.44
Aug 27, 202623.6924.3023.6924.0224.02+0.42%192,7000.31