LOG Commercial Properties Participacoes SA (LOGG3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.656455142232 | 18.28 | 19 | 17.95 | 176600 | 18.50479162 | CS |
| 4 | 0.14 | 0.766703176342 | 18.26 | 19 | 16.9 | 261345 | 17.83289292 | CS |
| 12 | -0.43 | -2.28359001593 | 18.83 | 20.58 | 16 | 423584 | 17.79519663 | CS |
| 26 | -3.92 | -17.5627240143 | 22.32 | 23.74 | 16 | 415634 | 19.51413677 | CS |
| 52 | -3.44 | -15.7509157509 | 21.84 | 25.08 | 16 | 369538 | 21.00134654 | CS |
| 156 | -10.71 | -36.7914805909 | 29.11 | 30.36 | 13.71 | 355408 | 20.51457599 | CS |
| 260 | -0.5 | -2.6455026455 | 18.9 | 40.23 | 13.71 | 405318 | 24.47897855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629400 | 18.4 | -0.14 | -0.76 | 18.53 | 18.71 | 18.15 | 183200 |
| 1743542940 | 18.54 | 0.31 | 1.70 | 18.23 | 18.59 | 18.03 | 267700 |
| 1743456600 | 18.23 | -0.07 | -0.38 | 18.31 | 18.31 | 17.95 | 132700 |
| 1743197400 | 18.3 | -0.56 | -2.97 | 18.75 | 18.75 | 18.01 | 167800 |
| 1743111000 | 18.86 | 0.46 | 2.50 | 18.47 | 19 | 18.37 | 205200 |
| 1743024600 | 18.4 | 0.18 | 0.99 | 18.28 | 18.54 | 18.22 | 109600 |
| 1742938200 | 18.22 | 0.17 | 0.94 | 17.9 | 18.25 | 17.64 | 239100 |
| 1742851740 | 18.05 | -0.08 | -0.44 | 18.14 | 18.29 | 17.8 | 230700 |
| 1742592600 | 18.13 | -0.17 | -0.93 | 18.3 | 18.3 | 18.06 | 134300 |
| 1742506200 | 18.3 | -0.26 | -1.40 | 18.39 | 18.54 | 18.12 | 162300 |
| 1742419800 | 18.56 | 0.32 | 1.75 | 18.14 | 18.66 | 18.08 | 208400 |
| 1742333400 | 18.24 | -0.35 | -1.88 | 18.5 | 18.64 | 18.08 | 194500 |
| 1742247000 | 18.59 | 0.54 | 2.99 | 18.05 | 18.6 | 18.05 | 183100 |
| 1741987800 | 18.05 | 0.35 | 1.98 | 17.78 | 18.36 | 17.78 | 359900 |
| 1741901400 | 17.7 | -0.14 | -0.78 | 17.67 | 17.82 | 17.48 | 213600 |
| 1741814940 | 17.84 | 0.31 | 1.77 | 17.55 | 17.85 | 17.47 | 227000 |
| 1741728600 | 17.53 | 0.11 | 0.63 | 17.45 | 17.69 | 17.23 | 243600 |
| 1741642140 | 17.42 | 0.05 | 0.29 | 17.08 | 17.52 | 17.06 | 225300 |
| 1741382940 | 17.37 | -0.03 | -0.17 | 17.26 | 17.51 | 17.03 | 330200 |
| 1741296540 | 17.4 | 0.45 | 2.65 | 17 | 17.62 | 16.9 | 613800 |
| 1741210140 | 16.95 | -1.36 | -7.43 | 18.26 | 18.33 | 16.92 | 778100 |
| 1740778200 | 18.31 | 0.04 | 0.22 | 18.21 | 18.56 | 18.09 | 240200 |
| 1740691740 | 18.27 | 0.05 | 0.27 | 18.4 | 18.51 | 18.1 | 249600 |
| 1740605400 | 18.22 | -0.64 | -3.39 | 19 | 19 | 18.22 | 156700 |
| 1740519000 | 18.86 | 0.42 | 2.28 | 18.45 | 18.88 | 18.38 | 175500 |
| 1740432540 | 18.44 | -0.42 | -2.23 | 19.07 | 19.07 | 18.44 | 172000 |
| 1740173400 | 18.86 | -0.06 | -0.32 | 18.93 | 19.16 | 18.72 | 190800 |
| 1740087000 | 18.92 | -0.18 | -0.94 | 19.1 | 19.16 | 18.86 | 219600 |
| 1740000540 | 19.1 | 0.11 | 0.58 | 18.91 | 19.17 | 18.61 | 295700 |
| 1739914140 | 18.99 | -0.04 | -0.21 | 19.03 | 19.36 | 18.84 | 201300 |
| 1739827800 | 19.03 | 0 | 0.00 | 19.28 | 19.57 | 18.94 | 256200 |
| 1739568600 | 19.03 | 0.64 | 3.48 | 18.46 | 19.21 | 18.4 | 268700 |
| 1739482140 | 18.39 | 0.29 | 1.60 | 18.1 | 18.58 | 18.02 | 368900 |
| 1739395740 | 18.1 | -0.71 | -3.77 | 18.75 | 18.75 | 18.1 | 373900 |
| 1739309400 | 18.81 | 0.02 | 0.11 | 19.3 | 19.3 | 18.64 | 213000 |
| 1739222940 | 18.79 | -0.21 | -1.11 | 19 | 19.33 | 18.79 | 286700 |
| 1738963800 | 19 | -1.04 | -5.19 | 20.02 | 20.02 | 18.93 | 364100 |
| 1738877340 | 20.04 | 0.95 | 4.98 | 19.3 | 20.58 | 19.28 | 868200 |
| 1738790940 | 19.09 | -0.15 | -0.78 | 19.09 | 19.37 | 18.6 | 338300 |
| 1738704600 | 19.24 | 0.24 | 1.26 | 18.98 | 19.69 | 18.88 | 422500 |
| 1738618200 | 19 | 0.1 | 0.53 | 19.09 | 19.24 | 18.53 | 354000 |
| 1738358940 | 18.9 | 0.58 | 3.17 | 18.24 | 19.14 | 18.24 | 541600 |
| 1738272540 | 18.32 | 0.84 | 4.81 | 17.48 | 18.55 | 17.48 | 780200 |
| 1738186200 | 17.48 | 0.1 | 0.58 | 17.46 | 17.61 | 17.33 | 255800 |
| 1738099740 | 17.38 | -0.46 | -2.58 | 17.91 | 17.91 | 17.38 | 309300 |
| 1738013340 | 17.84 | 1.29 | 7.79 | 16.75 | 17.91 | 16.64 | 1737400 |
| 1737754200 | 16.55 | -1.41 | -7.85 | 18.18 | 18.18 | 16 | 7419000 |
| 1737667740 | 17.96 | -0.34 | -1.86 | 18.3 | 18.3 | 17.81 | 293200 |
| 1737581400 | 18.3 | -0.1 | -0.54 | 18.41 | 18.43 | 18.02 | 522900 |
| 1737495000 | 18.4 | -0.29 | -1.55 | 18.8 | 18.89 | 18.33 | 195200 |
| 1737408600 | 18.69 | -0.05 | -0.27 | 18.93 | 18.93 | 18.53 | 128400 |
| 1737149400 | 18.74 | 0.09 | 0.48 | 18.95 | 18.95 | 18.44 | 105200 |
| 1737062940 | 18.65 | -0.33 | -1.74 | 18.92 | 18.92 | 18.65 | 141900 |
| 1736976540 | 18.98 | 0.68 | 3.72 | 18.48 | 18.98 | 18.45 | 285400 |
| 1736890140 | 18.3 | 0.31 | 1.72 | 18.12 | 18.44 | 18.03 | 156000 |
| 1736803740 | 17.99 | -0.03 | -0.17 | 18 | 18.2 | 17.94 | 205200 |
| 1736544540 | 18.02 | -0.38 | -2.07 | 18.5 | 18.62 | 18.02 | 131500 |
| 1736458140 | 18.4 | -0.14 | -0.76 | 18.61 | 19.08 | 18.4 | 96000 |
| 1736371740 | 18.54 | -0.29 | -1.54 | 18.83 | 18.96 | 18.53 | 120200 |
| 1736285400 | 18.83 | 0.19 | 1.02 | 18.77 | 18.99 | 18.61 | 164300 |
| 1736198940 | 18.64 | 0.66 | 3.67 | 18.15 | 18.65 | 17.85 | 248400 |
| 1735939740 | 17.98 | -0.45 | -2.44 | 18.43 | 18.55 | 17.98 | 276800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
