LOG Commercial Properties Participacoes SA (LOGG3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 23.2 | 0.01 | 0.04 | 23.19 | 23.46 | 23.15 | 2008 |
| 1719523800 | 23.19 | -0.42 | -1.78 | 23.44 | 23.8 | 23.19 | 2577 |
| 1719437400 | 23.61 | 0.29 | 1.24 | 23.79 | 23.79 | 23.12 | 2208 |
| 1719351000 | 23.32 | -0.44 | -1.85 | 23.88 | 23.88 | 23.32 | 7591 |
| 1719264600 | 23.76 | 1.46 | 6.55 | 22.79 | 23.76 | 22.79 | 3254 |
| 1719005400 | 22.3 | 0.48 | 2.20 | 22.11 | 22.62 | 22 | 1792 |
| 1718918940 | 21.82 | 0.59 | 2.78 | 21.78 | 22.47 | 21.78 | 1404 |
| 1718832540 | 21.23 | -0.37 | -1.71 | 21.55 | 21.95 | 21.23 | 1221 |
| 1718746200 | 21.6 | -0.14 | -0.64 | 21.79 | 21.99 | 21.59 | 1037 |
| 1718659800 | 21.74 | -0.37 | -1.67 | 22.45 | 22.45 | 21.74 | 1057 |
| 1718400600 | 22.11 | 0.24 | 1.10 | 21.62 | 22.52 | 21.53 | 1500 |
| 1718314200 | 21.87 | 0.08 | 0.37 | 21.78 | 22.13 | 21.52 | 1127 |
| 1718227800 | 21.79 | -0.52 | -2.33 | 22.48 | 22.7 | 21.79 | 764 |
| 1718141400 | 22.31 | 0.63 | 2.91 | 21.72 | 22.43 | 21.68 | 1562 |
| 1718055000 | 21.68 | -0.11 | -0.50 | 21.94 | 22.07 | 21.59 | 1581 |
| 1717795800 | 21.79 | -0.39 | -1.76 | 21.81 | 22.1 | 21.79 | 1389 |
| 1717709400 | 22.18 | 0.16 | 0.73 | 21.99 | 22.4 | 21.73 | 1310 |
| 1717622940 | 22.02 | -0.02 | -0.09 | 21.7 | 22.02 | 21.7 | 1316 |
| 1717536600 | 22.04 | -0.02 | -0.09 | 22.64 | 22.64 | 21.73 | 1035 |
| 1717450200 | 22.06 | 0.66 | 3.08 | 21.68 | 22.64 | 21.41 | 2127 |
| 1717191000 | 21.4 | 0.07 | 0.33 | 21.73 | 21.73 | 21.31 | 1594 |
| 1717018140 | 21.33 | -0.43 | -1.98 | 21.97 | 21.97 | 21.33 | 7616 |
| 1716931740 | 21.76 | -0.34 | -1.54 | 21.78 | 22.71 | 21.76 | 1893 |
| 1716845340 | 22.1 | 0.11 | 0.50 | 22 | 22.16 | 21.86 | 885 |
| 1716586200 | 21.99 | -0.24 | -1.08 | 21.79 | 22.24 | 21.79 | 794 |
| 1716499800 | 22.23 | -0.16 | -0.71 | 22.44 | 22.53 | 21.81 | 2134 |
| 1716413340 | 22.39 | -0.38 | -1.67 | 23.14 | 23.14 | 22.22 | 1917 |
| 1716327000 | 22.77 | 0.38 | 1.70 | 22.44 | 23.24 | 22.44 | 1693 |
| 1716240600 | 22.39 | -0.4 | -1.76 | 22.71 | 22.97 | 22.39 | 1443 |
| 1715981400 | 22.79 | -0.15 | -0.65 | 22.77 | 23.33 | 22.57 | 1275 |
| 1715895000 | 22.94 | -0.05 | -0.22 | 22.32 | 23.21 | 22.32 | 2035 |
| 1715808600 | 22.99 | 0.07 | 0.31 | 22.9 | 23 | 22.5 | 1672 |
| 1715722200 | 22.92 | 0.32 | 1.42 | 22.36 | 22.92 | 22.36 | 2017 |
| 1715635800 | 22.6 | 0.11 | 0.49 | 22.63 | 22.8 | 22.19 | 1305 |
| 1715376600 | 22.49 | 0.49 | 2.23 | 21.97 | 22.9 | 21.97 | 1557 |
| 1715290140 | 22 | -0.76 | -3.34 | 22.73 | 22.73 | 21.95 | 1342 |
| 1715203800 | 22.76 | -0.1 | -0.44 | 22.68 | 22.78 | 22.32 | 1292 |
| 1715117400 | 22.86 | 0.26 | 1.15 | 22.5 | 22.91 | 22.5 | 1324 |
| 1715031000 | 22.6 | -0.39 | -1.70 | 22.63 | 23.08 | 22.53 | 2631 |
| 1714771800 | 22.99 | 1.05 | 4.79 | 22.29 | 23.12 | 22.29 | 3908 |
| 1714685400 | 21.94 | -0.02 | -0.09 | 21.76 | 22.4 | 21.61 | 2131 |
| 1714512600 | 21.96 | -0.24 | -1.08 | 22.06 | 22.06 | 21.5 | 2258 |
| 1714426200 | 22.2 | 0.34 | 1.56 | 22.03 | 22.2 | 21.51 | 1283 |
| 1714167000 | 21.86 | -0.12 | -0.55 | 22.03 | 22.2 | 21.5 | 2498 |
| 1714080540 | 21.98 | 0.98 | 4.67 | 21.54 | 22.3 | 21.27 | 3117 |
| 1713994200 | 21 | -0.37 | -1.73 | 21.65 | 21.65 | 20.9 | 1810 |
| 1713907800 | 21.37 | -0.43 | -1.97 | 21.24 | 21.55 | 21.07 | 1292 |
| 1713821340 | 21.8 | 0.47 | 2.20 | 21.65 | 22.01 | 21.51 | 1257 |
| 1713562200 | 21.33 | -0.07 | -0.33 | 21.41 | 22.19 | 21.33 | 1370 |
| 1713475800 | 21.4 | 0.2 | 0.94 | 21.48 | 21.85 | 21.05 | 2177 |
| 1713389400 | 21.2 | -0.2 | -0.93 | 21.47 | 21.9 | 21.2 | 1810 |
| 1713302940 | 21.4 | -0.3 | -1.38 | 21.35 | 21.71 | 20.89 | 3116 |
| 1713216600 | 21.7 | -0.46 | -2.08 | 22.25 | 22.25 | 21.4 | 3335 |
| 1712957400 | 22.16 | -0.82 | -3.57 | 22.79 | 22.92 | 22.02 | 4356 |
| 1712870940 | 22.98 | 0.88 | 3.98 | 22.24 | 23 | 22.13 | 5319 |
| 1712784540 | 22.1 | -0.32 | -1.43 | 22.33 | 22.53 | 22.1 | 1866 |
| 1712698140 | 22.42 | 0.42 | 1.91 | 22.14 | 22.88 | 22.14 | 935 |
| 1712611740 | 22 | -0.08 | -0.36 | 21.88 | 22.32 | 21.8 | 2279 |
| 1712352600 | 22.08 | 0.23 | 1.05 | 21.86 | 22.2 | 21.57 | 1395 |
| 1712266140 | 21.85 | 0.3 | 1.39 | 21.84 | 22.15 | 21.51 | 1990 |
| 1712179740 | 21.55 | -0.59 | -2.66 | 22.05 | 22.2 | 21.55 | 1796 |
| 1712093400 | 22.14 | 0.14 | 0.64 | 21.69 | 22.2 | 21.37 | 2391 |
| 1712006940 | 22 | -0.66 | -2.91 | 22.67 | 22.87 | 22 | 1986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
