ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LOGG3 LOG Commercial Properties Participacoes SA

22.44
0.52 (2.37%)
Jun 14 2024 - Closed
Delayed by 15 minutes

LOGG3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 22.43 0.32 1.45% 21.85 22.55 21.56 294,400
Jun 13 2024 22.11 0.24 1.10% 21.77 22.11 21.50 146,300
Jun 12 2024 21.87 -0.44 -1.97% 22.32 22.72 21.85 175,900
Jun 11 2024 22.31 0.55 2.53% 21.66 22.42 21.63 1,275,700
Jun 10 2024 21.76 -0.18 -0.82% 22.02 22.07 21.55 190,900
Jun 07 2024 21.94 -0.13 -0.59% 22.07 22.16 21.86 152,300
Jun 06 2024 22.07 0.19 0.87% 21.88 22.44 21.72 195,300
Jun 05 2024 21.88 0.00 0.00% 21.88 22.04 21.74 156,100
Jun 04 2024 21.88 -0.04 -0.18% 21.95 21.99 21.69 158,800
Jun 03 2024 21.92 0.24 1.11% 21.47 22.61 21.42 286,600
May 31 2024 21.68 0.08 0.37% 21.59 21.68 21.29 161,800
May 29 2024 21.60 -0.37 -1.68% 21.80 21.83 21.48 99,500
May 28 2024 21.97 -0.22 -0.99% 22.28 22.69 21.97 174,000
May 27 2024 22.19 0.19 0.86% 21.98 22.29 21.86 112,500
May 24 2024 22.00 -0.03 -0.14% 22.03 22.28 21.97 128,500
May 23 2024 22.03 -0.52 -2.31% 22.52 22.52 21.81 192,100
May 22 2024 22.55 -0.13 -0.57% 22.59 22.88 22.20 2,251,500
May 21 2024 22.68 -0.03 -0.13% 22.71 23.19 22.68 219,700
May 20 2024 22.71 0.01 0.04% 22.98 22.98 22.57 70,700
May 17 2024 22.70 -0.27 -1.18% 23.13 23.29 22.54 124,100
May 16 2024 22.97 0.29 1.28% 22.88 23.23 22.80 150,600
May 15 2024 22.68 0.18 0.80% 22.48 23.04 22.48 119,700
May 14 2024 22.50 0.20 0.90% 22.31 22.96 22.30 117,800
May 13 2024 22.30 0.00 0.00% 22.88 22.89 22.22 225,200
May 10 2024 22.30 0.05 0.22% 21.98 22.93 21.98 179,700
May 09 2024 22.25 -0.16 -0.71% 22.25 22.54 21.93 213,000
May 08 2024 22.41 -0.27 -1.19% 22.65 22.79 22.30 139,100
May 07 2024 22.68 0.06 0.27% 22.51 22.92 22.51 101,800
May 06 2024 22.62 -0.28 -1.22% 22.90 23.09 22.62 127,500
May 03 2024 22.90 0.78 3.53% 22.29 23.13 22.29 231,700
May 02 2024 22.12 0.39 1.79% 21.73 22.29 21.67 108,300
Apr 30 2024 21.73 -0.41 -1.85% 22.13 22.13 21.44 202,100
Apr 29 2024 22.14 0.37 1.70% 21.99 22.20 21.47 158,900
Apr 26 2024 21.77 0.07 0.32% 21.91 22.18 21.49 202,600
Apr 25 2024 21.70 0.65 3.09% 21.50 22.47 21.20 344,400
Apr 24 2024 21.05 -0.33 -1.54% 21.94 21.94 20.90 192,000
Apr 23 2024 21.38 -0.25 -1.16% 21.47 21.62 21.08 119,100
Apr 22 2024 21.63 -0.02 -0.09% 21.83 22.04 21.55 119,900
Apr 19 2024 21.65 0.24 1.12% 21.41 22.23 21.40 139,500
Apr 18 2024 21.41 0.01 0.05% 21.42 21.90 21.26 225,600
Apr 17 2024 21.40 -0.07 -0.33% 21.47 21.93 21.28 223,800
Apr 16 2024 21.47 -0.18 -0.83% 21.43 21.73 20.83 205,400
Apr 15 2024 21.65 -0.62 -2.78% 22.05 22.05 21.36 360,100
Apr 12 2024 22.27 -0.73 -3.17% 22.92 22.92 22.02 328,900
Apr 11 2024 23.00 0.75 3.37% 22.24 23.01 22.08 253,200
Apr 10 2024 22.25 -0.38 -1.68% 22.60 22.60 22.16 218,600
Apr 09 2024 22.63 0.49 2.21% 22.28 22.94 22.28 168,400
Apr 08 2024 22.14 0.34 1.56% 21.99 22.29 21.78 242,100
Apr 05 2024 21.80 -0.01 -0.05% 21.82 22.21 21.57 281,000
Apr 04 2024 21.81 0.11 0.51% 22.01 22.18 21.52 322,900
Apr 03 2024 21.70 -0.25 -1.14% 21.83 22.17 21.56 343,100
Apr 02 2024 21.95 0.14 0.64% 21.84 22.21 21.36 206,500
Apr 01 2024 21.81 -1.03 -4.51% 22.70 22.86 21.81 168,100
Mar 28 2024 22.84 -0.26 -1.13% 22.83 23.05 22.66 94,000
Mar 27 2024 23.10 0.29 1.27% 22.72 23.28 22.30 181,300
Mar 26 2024 22.81 0.44 1.97% 22.22 23.50 22.22 114,500
Mar 25 2024 22.37 -0.44 -1.93% 23.07 23.07 22.37 118,800
Mar 22 2024 22.81 0.01 0.04% 23.10 23.21 22.55 178,300
Mar 21 2024 22.80 -0.18 -0.78% 22.78 23.14 22.57 112,100
Mar 20 2024 22.98 0.61 2.73% 22.40 23.13 22.17 139,200
Mar 19 2024 22.37 0.03 0.13% 22.50 22.62 22.07 72,700
Mar 18 2024 22.34 0.17 0.77% 22.39 22.46 21.95 93,600